Church & Dwight Co., Inc. (VIE:CHD)
Austria · Delayed Price · Currency is EUR 72.86
+1.14 (1.59%)
At close: Dec 5, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 71.96 | 72.06 | 71.72 | 71.72 | 71.72 | -0.33% | - |
| Dec 3, 2025 | 71.90 | 72.00 | 71.56 | 71.96 | 71.96 | -0.19% | - |
| Dec 2, 2025 | 72.76 | 73.00 | 71.84 | 72.10 | 72.10 | -1.21% | - |
| Dec 1, 2025 | 72.92 | 73.00 | 72.90 | 72.98 | 72.98 | -0.33% | - |
| Nov 28, 2025 | 73.28 | 73.82 | 73.02 | 73.22 | 73.22 | -0.05% | - |
| Nov 27, 2025 | 73.00 | 73.28 | 73.00 | 73.26 | 73.26 | 0.52% | - |
| Nov 26, 2025 | 72.86 | 72.88 | 72.46 | 72.88 | 72.88 | 0.52% | - |
| Nov 25, 2025 | 71.76 | 72.50 | 71.64 | 72.50 | 72.50 | -0.17% | - |
| Nov 24, 2025 | 72.98 | 73.04 | 72.62 | 72.62 | 72.62 | -0.27% | - |
| Nov 21, 2025 | 72.30 | 72.88 | 72.12 | 72.82 | 72.82 | 1.56% | - |
| Nov 20, 2025 | 71.70 | 71.70 | 71.10 | 71.70 | 71.70 | -0.19% | - |
| Nov 19, 2025 | 71.88 | 71.90 | 71.74 | 71.84 | 71.84 | 0.11% | - |
| Nov 18, 2025 | 71.30 | 71.76 | 71.30 | 71.76 | 71.76 | -0.33% | - |
| Nov 17, 2025 | 72.38 | 72.38 | 72.00 | 72.00 | 72.00 | -0.61% | - |
| Nov 14, 2025 | 72.60 | 73.14 | 72.44 | 72.44 | 72.44 | -1.79% | - |
| Nov 12, 2025 | 73.86 | 74.18 | 73.60 | 73.76 | 73.51 | - | 26 |
| Nov 11, 2025 | 73.16 | 73.76 | 73.12 | 73.76 | 73.51 | 0.63% | - |
| Nov 10, 2025 | 74.30 | 74.70 | 73.30 | 73.30 | 73.05 | -2.40% | - |
| Nov 7, 2025 | 74.94 | 75.10 | 74.50 | 75.10 | 74.84 | -0.21% | - |
| Nov 6, 2025 | 75.12 | 75.28 | 74.72 | 75.26 | 75.00 | 0.40% | - |
| Nov 5, 2025 | 75.26 | 75.30 | 74.96 | 74.96 | 74.70 | -0.16% | - |
| Nov 4, 2025 | 75.00 | 75.40 | 74.44 | 75.08 | 74.82 | 1.35% | - |
| Nov 3, 2025 | 76.04 | 76.42 | 74.08 | 74.08 | 73.83 | -2.37% | - |
| Oct 31, 2025 | 71.16 | 75.88 | 70.92 | 75.88 | 75.62 | 6.63% | 100 |
| Oct 30, 2025 | 70.00 | 71.50 | 70.00 | 71.16 | 70.92 | 0.59% | - |
| Oct 29, 2025 | 72.42 | 72.42 | 70.74 | 70.74 | 70.50 | -3.10% | - |
| Oct 28, 2025 | 73.42 | 73.42 | 72.94 | 73.00 | 72.75 | -1.11% | 54 |
| Oct 27, 2025 | 74.40 | 74.40 | 73.44 | 73.82 | 73.57 | -0.65% | - |
| Oct 24, 2025 | 74.92 | 75.70 | 74.30 | 74.30 | 74.04 | -0.62% | - |
| Oct 23, 2025 | 76.08 | 76.14 | 74.76 | 74.76 | 74.50 | -2.91% | - |
| Oct 22, 2025 | 75.82 | 77.00 | 75.80 | 77.00 | 76.74 | 1.96% | - |
| Oct 21, 2025 | 75.82 | 75.82 | 75.52 | 75.52 | 75.26 | 0.83% | - |
| Oct 20, 2025 | 76.24 | 76.24 | 74.90 | 74.90 | 74.64 | -0.90% | - |
| Oct 17, 2025 | 75.68 | 75.68 | 74.22 | 75.58 | 75.32 | 1.75% | 138 |
| Oct 16, 2025 | 74.30 | 74.38 | 74.24 | 74.28 | 74.02 | -0.32% | - |
| Oct 15, 2025 | 74.40 | 74.92 | 74.40 | 74.52 | 74.26 | 0.11% | 25 |
| Oct 14, 2025 | 74.86 | 76.08 | 74.44 | 74.44 | 74.18 | -0.77% | - |
| Oct 13, 2025 | 75.20 | 75.76 | 75.02 | 75.02 | 74.76 | -1.16% | - |
| Oct 10, 2025 | 75.84 | 75.90 | 75.60 | 75.90 | 75.64 | -0.18% | - |
| Oct 9, 2025 | 76.58 | 76.66 | 76.04 | 76.04 | 75.78 | -0.89% | - |
| Oct 8, 2025 | 77.22 | 77.28 | 76.72 | 76.72 | 76.46 | -0.03% | - |
| Oct 7, 2025 | 75.78 | 76.74 | 75.66 | 76.74 | 76.48 | 1.89% | - |
| Oct 6, 2025 | 75.16 | 75.50 | 75.12 | 75.32 | 75.06 | 0.72% | - |
| Oct 3, 2025 | 75.42 | 75.50 | 74.78 | 74.78 | 74.52 | -0.87% | - |
| Oct 2, 2025 | 74.94 | 75.44 | 74.80 | 75.44 | 75.18 | 1.29% | - |
| Oct 1, 2025 | 74.26 | 74.48 | 74.22 | 74.48 | 74.22 | 0.24% | - |
| Sep 30, 2025 | 73.34 | 74.30 | 73.16 | 74.30 | 74.04 | 1.98% | - |
| Sep 29, 2025 | 74.24 | 74.50 | 72.86 | 72.86 | 72.61 | -1.09% | 116 |
| Sep 26, 2025 | 73.50 | 73.86 | 73.50 | 73.66 | 73.41 | -0.03% | - |
| Sep 25, 2025 | 73.92 | 74.74 | 73.68 | 73.68 | 73.43 | -0.08% | 124 |