Church & Dwight Co., Inc. (BIT:1CHD)
Italy
· Delayed Price · Currency is EUR 72.84
+1.20 (1.68%)
At close: Dec 5, 2025
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.68% | - |
| Dec 4, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 2.23% | - |
| Dec 3, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 4.88% | - |
| Dec 2, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -8.39% | - |
| Dec 1, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -0.44% | - |
| Nov 28, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.57% | - |
| Nov 27, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 1.80% | - |
| Nov 26, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 7.29% | - |
| Nov 25, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -13.11% | - |
| Nov 24, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 6.65% | - |
| Nov 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.41% | - |
| Nov 20, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.92% | - |
| Nov 19, 2025 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.86% | - |
| Nov 18, 2025 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 1.51% | - |
| Nov 17, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -1.73% | - |
| Nov 14, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.93% | - |
| Nov 13, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 0.96% | - |
| Nov 12, 2025 | 72.37 | 72.37 | 72.37 | 72.62 | 72.37 | -1.63% | - |
| Nov 11, 2025 | 73.56 | 73.56 | 73.56 | 73.82 | 73.56 | 0.57% | - |
| Nov 10, 2025 | 73.14 | 73.14 | 73.14 | 73.40 | 73.14 | -0.68% | - |
| Nov 7, 2025 | 73.64 | 73.64 | 73.64 | 73.90 | 73.64 | -1.89% | - |
| Nov 6, 2025 | 75.06 | 75.06 | 75.06 | 75.32 | 75.06 | 2.92% | - |
| Nov 5, 2025 | 72.92 | 72.92 | 72.92 | 73.18 | 72.92 | -1.51% | - |
| Nov 4, 2025 | 74.04 | 74.04 | 74.04 | 74.30 | 74.04 | -1.69% | - |
| Nov 3, 2025 | 75.32 | 75.32 | 75.32 | 75.58 | 75.32 | -0.47% | - |
| Oct 31, 2025 | 73.64 | 73.66 | 73.64 | 75.94 | 75.67 | 6.69% | 180 |
| Oct 30, 2025 | 70.93 | 70.93 | 70.93 | 71.18 | 70.93 | 2.12% | - |
| Oct 29, 2025 | 69.46 | 69.46 | 69.46 | 69.70 | 69.46 | -4.47% | - |
| Oct 28, 2025 | 72.70 | 72.70 | 72.70 | 72.96 | 72.70 | -0.63% | - |
| Oct 27, 2025 | 73.16 | 73.16 | 73.16 | 73.42 | 73.16 | -0.49% | - |
| Oct 24, 2025 | 73.52 | 73.52 | 73.52 | 73.78 | 73.52 | -2.69% | - |
| Oct 23, 2025 | 75.55 | 75.55 | 75.55 | 75.82 | 75.55 | -1.51% | - |
| Oct 22, 2025 | 76.71 | 76.71 | 76.71 | 76.98 | 76.71 | 2.69% | - |
| Oct 21, 2025 | 74.70 | 74.70 | 74.70 | 74.96 | 74.70 | 0.92% | - |
| Oct 20, 2025 | 74.02 | 74.02 | 74.02 | 74.28 | 74.02 | -3.48% | - |
| Oct 17, 2025 | 76.69 | 76.69 | 76.69 | 76.96 | 76.69 | 4.00% | - |
| Oct 16, 2025 | 73.74 | 73.74 | 73.74 | 74.00 | 73.74 | -0.35% | - |
| Oct 15, 2025 | 74.00 | 74.00 | 74.00 | 74.26 | 74.00 | 1.37% | - |
| Oct 14, 2025 | 73.00 | 73.00 | 73.00 | 73.26 | 73.00 | -2.32% | - |
| Oct 13, 2025 | 74.74 | 74.74 | 74.74 | 75.00 | 74.74 | -0.95% | - |
| Oct 10, 2025 | 75.46 | 75.46 | 75.46 | 75.72 | 75.45 | -0.32% | - |
| Oct 9, 2025 | 75.69 | 75.69 | 75.69 | 75.96 | 75.69 | -1.09% | - |
| Oct 8, 2025 | 76.53 | 76.53 | 76.53 | 76.80 | 76.53 | -0.62% | - |
| Oct 7, 2025 | 76.16 | 76.16 | 76.14 | 77.28 | 77.01 | 3.76% | 170 |
| Oct 6, 2025 | 74.22 | 74.22 | 74.22 | 74.48 | 74.22 | -0.08% | - |
| Oct 3, 2025 | 74.28 | 74.28 | 74.28 | 74.54 | 74.28 | -1.27% | - |
| Oct 2, 2025 | 75.24 | 75.24 | 75.24 | 75.50 | 75.24 | 1.10% | - |
| Oct 1, 2025 | 74.76 | 74.76 | 74.76 | 74.68 | 74.42 | 0.46% | 22 |
| Sep 30, 2025 | 74.08 | 74.08 | 74.08 | 74.34 | 74.08 | 2.06% | - |
| Sep 29, 2025 | 72.59 | 72.59 | 72.59 | 72.84 | 72.58 | -1.17% | - |
| Sep 26, 2025 | 73.44 | 73.44 | 73.44 | 73.70 | 73.44 | - | - |
| Sep 25, 2025 | 73.44 | 73.44 | 73.44 | 73.70 | 73.44 | -0.03% | - |
| Sep 24, 2025 | 73.46 | 73.46 | 73.46 | 73.72 | 73.46 | 1.18% | - |
| Sep 23, 2025 | 72.61 | 72.61 | 72.61 | 72.86 | 72.60 | -1.75% | - |
| Sep 22, 2025 | 73.90 | 73.90 | 73.90 | 74.16 | 73.90 | -5.14% | - |
| Sep 19, 2025 | 77.91 | 77.91 | 77.91 | 78.18 | 77.91 | 0.44% | - |
| Sep 18, 2025 | 77.57 | 77.57 | 77.57 | 77.84 | 77.57 | -0.05% | - |
| Sep 17, 2025 | 77.61 | 77.61 | 77.61 | 77.88 | 77.61 | 0.54% | - |
| Sep 16, 2025 | 77.19 | 77.19 | 77.19 | 77.46 | 77.19 | -0.69% | - |
| Sep 15, 2025 | 77.73 | 77.73 | 77.73 | 78.00 | 77.73 | -2.45% | - |
| Sep 12, 2025 | 80.68 | 80.68 | 80.68 | 79.96 | 79.68 | -0.03% | 1 |
| Sep 11, 2025 | 79.70 | 79.70 | 79.70 | 79.98 | 79.70 | 1.06% | - |
| Sep 10, 2025 | 78.86 | 78.86 | 78.86 | 79.14 | 78.86 | -1.62% | - |
| Sep 9, 2025 | 80.16 | 80.16 | 80.16 | 80.44 | 80.16 | -0.22% | - |
| Sep 8, 2025 | 80.34 | 80.34 | 80.34 | 80.62 | 80.34 | -1.49% | - |
| Sep 5, 2025 | 81.55 | 81.55 | 81.55 | 81.84 | 81.55 | 0.91% | - |
| Sep 4, 2025 | 80.82 | 80.82 | 80.82 | 81.10 | 80.82 | 2.27% | - |
| Sep 3, 2025 | 79.02 | 79.02 | 79.02 | 79.30 | 79.02 | -0.45% | - |
| Sep 2, 2025 | 79.38 | 79.38 | 79.38 | 79.66 | 79.38 | 0.28% | - |
| Sep 1, 2025 | 79.16 | 79.16 | 79.16 | 79.44 | 79.16 | - | - |
| Aug 29, 2025 | 79.16 | 79.16 | 79.16 | 79.44 | 79.16 | 0.05% | - |
| Aug 28, 2025 | 79.12 | 79.12 | 79.12 | 79.40 | 79.12 | -0.58% | - |
| Aug 27, 2025 | 79.58 | 79.58 | 79.58 | 79.86 | 79.58 | 0.83% | - |
| Aug 26, 2025 | 78.92 | 78.92 | 78.92 | 79.20 | 78.92 | -1.17% | - |
| Aug 25, 2025 | 79.86 | 79.86 | 79.86 | 80.14 | 79.86 | -1.13% | - |
| Aug 22, 2025 | 80.78 | 80.78 | 80.78 | 81.06 | 80.78 | -0.73% | - |
| Aug 21, 2025 | 81.37 | 81.37 | 81.37 | 81.66 | 81.37 | 0.39% | - |
| Aug 20, 2025 | 81.06 | 81.06 | 81.06 | 81.34 | 81.05 | 1.04% | - |
| Aug 19, 2025 | 80.22 | 80.22 | 80.22 | 80.50 | 80.22 | 0.30% | - |
| Aug 18, 2025 | 79.98 | 79.98 | 79.98 | 80.26 | 79.98 | 0.05% | - |
| Aug 14, 2025 | 79.94 | 79.94 | 79.94 | 80.22 | 79.94 | - | - |
| Aug 13, 2025 | 79.69 | 79.69 | 79.69 | 80.22 | 79.69 | 2.35% | - |
| Aug 12, 2025 | 77.86 | 77.86 | 77.86 | 78.38 | 77.86 | -0.28% | - |
| Aug 11, 2025 | 78.08 | 78.08 | 78.08 | 78.60 | 78.08 | 1.21% | - |
| Aug 8, 2025 | 77.15 | 77.15 | 77.15 | 77.66 | 77.14 | -2.12% | - |
| Aug 7, 2025 | 79.84 | 79.92 | 79.84 | 79.34 | 78.81 | 0.28% | 250 |
| Aug 6, 2025 | 78.60 | 78.60 | 78.60 | 79.12 | 78.60 | -0.53% | - |
| Aug 5, 2025 | 79.01 | 79.01 | 79.01 | 79.54 | 79.01 | -0.50% | - |
| Aug 4, 2025 | 79.41 | 79.41 | 79.41 | 79.94 | 79.41 | -1.75% | - |
| Aug 1, 2025 | 80.82 | 80.82 | 80.82 | 81.36 | 80.82 | -2.14% | - |
| Jul 31, 2025 | 82.59 | 82.59 | 82.59 | 83.14 | 82.59 | -1.33% | - |
| Jul 30, 2025 | 83.70 | 83.70 | 83.70 | 84.26 | 83.70 | -0.02% | - |
| Jul 29, 2025 | 83.72 | 83.72 | 83.72 | 84.28 | 83.72 | 1.15% | - |
| Jul 28, 2025 | 82.77 | 82.77 | 82.77 | 83.32 | 82.77 | 1.61% | - |
| Jul 25, 2025 | 81.46 | 81.46 | 81.46 | 82.00 | 81.46 | -1.04% | - |
| Jul 24, 2025 | 82.31 | 82.31 | 82.31 | 82.86 | 82.31 | -0.10% | - |
| Jul 23, 2025 | 82.39 | 82.39 | 82.39 | 82.94 | 82.39 | -0.38% | - |
| Jul 22, 2025 | 82.71 | 82.71 | 82.71 | 83.26 | 82.71 | 1.07% | - |
| Jul 21, 2025 | 81.83 | 81.83 | 81.83 | 82.38 | 81.83 | -0.87% | - |
| Jul 18, 2025 | 82.55 | 82.55 | 82.55 | 83.10 | 82.55 | -0.46% | - |