Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 83.94
-0.76 (-0.90%)
At close: Sep 25, 2026
BIT:1CHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.40% | - |
| Sep 23, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - | - |
| Sep 22, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 1.76% | - |
| Sep 21, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.19% | - |
| Sep 18, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.55% | - |
| Sep 17, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 1.09% | - |
| Sep 16, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 0.86% | - |
| Sep 15, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.75% | - |
| Sep 14, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 2.14% | - |
| Sep 11, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.57% | - |
| Sep 10, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.69% | - |
| Sep 9, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | -2.28% | - |
| Sep 8, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -2.95% | - |
| Sep 7, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 1.49% | - |
| Sep 4, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.31% | - |
| Sep 3, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -1.73% | - |
| Sep 2, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.69% | - |
| Sep 1, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.58% | - |
| Aug 31, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.92% | - |
| Aug 28, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.73% | - |
| Aug 27, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.09% | - |
| Aug 26, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | 1.01% | - |
| Aug 25, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.21% | - |
| Aug 24, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 3.84% | - |
| Aug 21, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.14% | - |
| Aug 20, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -2.38% | - |
| Aug 19, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | -0.14% | - |
| Aug 18, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | 1.39% | - |
| Aug 17, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -2.76% | - |
| Aug 14, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -0.84% | - |
| Aug 13, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.03% | - |
| Aug 12, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 87.77 | -0.86% | - |
| Aug 11, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.53 | -0.69% | - |
| Aug 10, 2026 | 89.42 | 89.42 | 89.42 | 89.42 | 89.15 | 0.56% | - |
| Aug 7, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.65 | -0.38% | 6 |
| Aug 6, 2026 | 89.26 | 89.26 | 89.26 | 89.26 | 88.99 | 0.59% | - |
| Aug 5, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.47 | 1.32% | - |
| Aug 4, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.31 | 0.16% | - |
| Aug 3, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.18 | 1.89% | - |
| Jul 31, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.56 | 0.73% | - |
| Jul 30, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 84.94 | -2.74% | - |
| Jul 29, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.33 | -1.04% | - |
| Jul 28, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.25 | 1.44% | - |
| Jul 27, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.00 | 1.73% | - |
| Jul 24, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.52 | 1.61% | - |
| Jul 23, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.16 | 0.07% | - |
| Jul 22, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.10 | 0.76% | - |
| Jul 21, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.47 | -2.49% | - |
| Jul 20, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.60 | -1.15% | - |
| Jul 17, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.60 | 0.32% | - |