Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 87.06
-0.74 (-0.84%)
At close: Aug 14, 2026
BIT:1CHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.32 | 2.22% | - |
| Jul 15, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.44 | 2.72% | - |
| Jul 14, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.21 | -2.37% | - |
| Jul 13, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.20 | 0.09% | - |
| Jul 10, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.12 | 0.81% | - |
| Jul 9, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.45 | -1.13% | - |
| Jul 8, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.40 | -2.69% | - |
| Jul 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.74 | 2.62% | - |
| Jul 6, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.52 | -4.29% | - |
| Jul 3, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.31 | 3.41% | - |
| Jul 2, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.40 | 0.33% | - |
| Jul 1, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.12 | 0.85% | - |
| Jun 30, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.40 | 0.19% | - |
| Jun 29, 2026 | 84.94 | 84.94 | 84.94 | 84.50 | 84.24 | -2.65% | 17 |
| Jun 26, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.54 | 0.39% | - |
| Jun 25, 2026 | 88.04 | 88.04 | 86.82 | 86.46 | 86.20 | -0.64% | 170 |
| Jun 24, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 86.76 | 3.01% | - |
| Jun 23, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.22 | 1.20% | - |
| Jun 22, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.23 | 0.94% | - |
| Jun 19, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.45 | -1.94% | - |
| Jun 18, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.08 | -0.50% | - |
| Jun 17, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.50 | -0.38% | - |
| Jun 16, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 84.82 | 0.93% | - |
| Jun 15, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.04 | 0.98% | - |
| Jun 12, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.23 | -1.37% | - |
| Jun 11, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.38 | -0.91% | - |
| Jun 10, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.16 | 2.15% | - |
| Jun 9, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.37 | 0.80% | - |
| Jun 8, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.71 | 0.34% | - |