Church & Dwight Co., Inc. (BIT:1CHD)
Italy
· Delayed Price · Currency is EUR 83.52
+2.10 (2.58%)
At close: Apr 28, 2026
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | 2.58% | - |
| Apr 27, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.05% | - |
| Apr 24, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 1.50% | - |
| Apr 23, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 1.70% | - |
| Apr 22, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.74% | - |
| Apr 21, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -2.36% | - |
| Apr 20, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.22% | - |
| Apr 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.89% | - |
| Apr 16, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 0.63% | - |
| Apr 15, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -1.28% | - |
| Apr 14, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 1.12% | - |
| Apr 13, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.89% | - |
| Apr 10, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.12% | - |
| Apr 9, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.85% | - |
| Apr 8, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.28% | - |
| Apr 7, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -0.37% | - |
| Apr 2, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.07% | - |
| Apr 1, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.30% | - |
| Mar 31, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -2.92% | - |
| Mar 30, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.80% | - |
| Mar 27, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.56% | - |
| Mar 26, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.67% | - |
| Mar 25, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 2.48% | - |
| Mar 24, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -3.20% | - |
| Mar 23, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.37% | - |
| Mar 20, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.22% | - |
| Mar 19, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -1.67% | - |
| Mar 18, 2026 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | -1.69% | - |
| Mar 17, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | - | - |
| Mar 16, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.25% | - |
| Mar 13, 2026 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -2.00% | - |
| Mar 12, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 2.47% | - |
| Mar 11, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | -1.67% | - |
| Mar 10, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 0.11% | - |
| Mar 9, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 1.44% | - |
| Mar 6, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -1.22% | - |
| Mar 5, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -1.18% | - |
| Mar 4, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 2.95% | - |
| Mar 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.56% | - |
| Mar 2, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -2.29% | - |
| Feb 27, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 3.58% | - |
| Feb 26, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.25% | - |
| Feb 25, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.78% | - |
| Feb 24, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.04% | - |
| Feb 23, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.81% | - |
| Feb 20, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.28% | - |
| Feb 19, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.72% | - |
| Feb 18, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 1.98% | - |
| Feb 17, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.09% | - |
| Feb 16, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -2.31% | - |
| Feb 13, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.40% | - |
| Feb 12, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.26% | - |
| Feb 11, 2026 | 84.20 | 84.20 | 84.20 | 84.46 | 84.20 | 1.00% | - |
| Feb 10, 2026 | 83.36 | 83.36 | 83.36 | 83.62 | 83.36 | 0.29% | - |
| Feb 9, 2026 | 83.12 | 83.12 | 83.12 | 83.38 | 83.12 | -2.75% | - |
| Feb 6, 2026 | 85.48 | 85.48 | 85.48 | 85.74 | 85.48 | 0.05% | - |
| Feb 5, 2026 | 85.44 | 85.44 | 85.44 | 85.70 | 85.44 | 0.37% | - |
| Feb 4, 2026 | 85.12 | 85.12 | 85.12 | 85.38 | 85.12 | 1.98% | - |
| Feb 3, 2026 | 83.46 | 83.46 | 83.46 | 83.72 | 83.46 | 1.90% | - |
| Feb 2, 2026 | 81.91 | 81.91 | 81.91 | 82.16 | 81.91 | 2.34% | - |
| Jan 30, 2026 | 80.03 | 80.03 | 80.03 | 80.28 | 80.03 | 4.61% | - |
| Jan 29, 2026 | 76.51 | 76.51 | 76.51 | 76.74 | 76.50 | -0.39% | - |
| Jan 28, 2026 | 76.80 | 76.80 | 76.80 | 77.04 | 76.80 | 0.34% | - |
| Jan 27, 2026 | 76.54 | 76.54 | 76.54 | 76.78 | 76.54 | -1.51% | - |
| Jan 26, 2026 | 77.72 | 77.72 | 77.72 | 77.96 | 77.72 | -1.04% | - |
| Jan 23, 2026 | 78.54 | 78.54 | 78.54 | 78.78 | 78.54 | -1.23% | - |
| Jan 22, 2026 | 79.52 | 79.52 | 79.52 | 79.76 | 79.52 | 2.10% | - |
| Jan 21, 2026 | 77.88 | 77.88 | 77.88 | 78.12 | 77.88 | -0.18% | - |
| Jan 20, 2026 | 78.02 | 78.02 | 78.02 | 78.26 | 78.02 | 0.23% | - |
| Jan 19, 2026 | 77.84 | 77.84 | 77.84 | 78.08 | 77.84 | 0.51% | - |
| Jan 16, 2026 | 77.44 | 77.44 | 77.44 | 77.68 | 77.44 | -2.46% | - |
| Jan 15, 2026 | 79.40 | 79.40 | 79.40 | 79.64 | 79.40 | 1.48% | - |
| Jan 14, 2026 | 78.24 | 78.24 | 78.24 | 78.48 | 78.24 | 3.97% | - |
| Jan 13, 2026 | 75.25 | 75.25 | 75.25 | 75.48 | 75.25 | 1.97% | - |
| Jan 12, 2026 | 73.79 | 73.79 | 73.79 | 74.02 | 73.79 | 1.45% | - |
| Jan 9, 2026 | 72.74 | 72.74 | 72.74 | 72.96 | 72.74 | -0.49% | - |
| Jan 8, 2026 | 73.10 | 73.10 | 73.10 | 73.32 | 73.10 | 1.16% | - |
| Jan 7, 2026 | 72.26 | 72.26 | 72.26 | 72.48 | 72.26 | -0.03% | - |
| Jan 6, 2026 | 72.28 | 72.28 | 72.28 | 72.50 | 72.28 | 2.49% | - |
| Jan 5, 2026 | 70.52 | 70.52 | 70.52 | 70.74 | 70.52 | -0.06% | - |
| Jan 2, 2026 | 70.56 | 70.56 | 70.56 | 70.78 | 70.56 | -1.59% | - |
| Dec 30, 2025 | 71.70 | 71.70 | 71.70 | 71.92 | 71.70 | -0.91% | - |
| Dec 29, 2025 | 72.36 | 72.36 | 72.36 | 72.58 | 72.36 | 0.69% | - |
| Dec 23, 2025 | 71.86 | 71.86 | 71.86 | 72.08 | 71.86 | 0.50% | - |
| Dec 22, 2025 | 71.50 | 71.50 | 71.50 | 71.72 | 71.50 | -1.21% | - |
| Dec 19, 2025 | 72.38 | 72.38 | 72.38 | 72.60 | 72.38 | -1.01% | - |
| Dec 18, 2025 | 73.12 | 73.12 | 73.12 | 73.34 | 73.11 | -0.73% | - |
| Dec 17, 2025 | 73.65 | 73.65 | 73.65 | 73.88 | 73.65 | 0.33% | - |
| Dec 16, 2025 | 73.41 | 73.41 | 73.41 | 73.64 | 73.41 | 1.88% | - |
| Dec 15, 2025 | 72.06 | 72.06 | 72.06 | 72.28 | 72.06 | -0.41% | - |
| Dec 12, 2025 | 72.36 | 72.36 | 72.36 | 72.58 | 72.36 | 1.77% | - |
| Dec 11, 2025 | 71.10 | 71.10 | 71.10 | 71.32 | 71.10 | -3.52% | - |
| Dec 10, 2025 | 73.69 | 73.69 | 73.69 | 73.92 | 73.69 | 6.76% | - |
| Dec 9, 2025 | 69.03 | 69.03 | 69.03 | 69.24 | 69.03 | -2.51% | - |
| Dec 8, 2025 | 70.72 | 70.72 | 70.72 | 71.02 | 70.80 | -2.50% | 44 |
| Dec 5, 2025 | 72.62 | 72.62 | 72.62 | 72.84 | 72.62 | 1.68% | - |
| Dec 4, 2025 | 71.42 | 71.42 | 71.42 | 71.64 | 71.42 | 2.23% | - |
| Dec 3, 2025 | 69.87 | 69.87 | 69.87 | 70.08 | 69.86 | 4.88% | - |
| Dec 2, 2025 | 66.62 | 66.62 | 66.62 | 66.82 | 66.61 | -8.39% | - |
| Dec 1, 2025 | 72.72 | 72.72 | 72.72 | 72.94 | 72.72 | -0.44% | - |