Church & Dwight Co., Inc. (VIE:CHD)
Austria
· Delayed Price · Currency is EUR 85.94
-0.88 (-1.01%)
At close: Mar 6, 2026
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.46 | 86.06 | 85.46 | 86.06 | - | 0.14% | - |
| Mar 6, 2026 | 86.24 | 86.24 | 85.82 | 85.94 | 85.94 | -1.01% | - |
| Mar 5, 2026 | 88.04 | 88.20 | 86.82 | 86.82 | 86.82 | -1.34% | - |
| Mar 4, 2026 | 88.42 | 88.50 | 88.00 | 88.00 | 88.00 | 0.11% | - |
| Mar 3, 2026 | 88.30 | 89.18 | 87.90 | 87.90 | 87.90 | -0.72% | 19 |
| Mar 2, 2026 | 87.74 | 88.54 | 87.74 | 88.54 | 88.54 | 0.18% | - |
| Feb 27, 2026 | 87.56 | 88.38 | 87.28 | 88.38 | 88.38 | 0.89% | - |
| Feb 26, 2026 | 87.66 | 88.12 | 87.60 | 87.60 | 87.60 | 0.27% | - |
| Feb 25, 2026 | 89.18 | 89.22 | 87.36 | 87.36 | 87.36 | -1.82% | - |
| Feb 24, 2026 | 89.52 | 89.52 | 88.98 | 88.98 | 88.98 | 0.02% | - |
| Feb 23, 2026 | 86.90 | 88.96 | 86.90 | 88.96 | 88.96 | 1.90% | - |
| Feb 20, 2026 | 88.08 | 88.08 | 87.30 | 87.30 | 87.30 | 0.25% | - |
| Feb 19, 2026 | 87.16 | 87.60 | 87.08 | 87.08 | 87.08 | 0.83% | - |
| Feb 18, 2026 | 84.66 | 86.36 | 84.50 | 86.36 | 86.36 | 2.03% | - |
| Feb 17, 2026 | 85.52 | 86.26 | 84.64 | 84.64 | 84.64 | -1.08% | 31 |
| Feb 16, 2026 | 85.74 | 85.92 | 85.42 | 85.56 | 85.56 | 0.61% | - |
| Feb 13, 2026 | 85.06 | 85.06 | 84.44 | 85.04 | 85.04 | 0.52% | - |
| Feb 11, 2026 | 83.22 | 84.60 | 83.10 | 84.60 | 84.34 | 1.20% | - |
| Feb 10, 2026 | 82.90 | 83.60 | 82.78 | 83.60 | 83.34 | 0.38% | - |
| Feb 9, 2026 | 84.92 | 84.92 | 83.28 | 83.28 | 83.02 | -2.85% | - |
| Feb 6, 2026 | 85.24 | 85.94 | 85.02 | 85.72 | 85.46 | 0.02% | - |
| Feb 5, 2026 | 85.32 | 86.02 | 85.12 | 85.70 | 85.44 | 0.35% | - |
| Feb 4, 2026 | 83.62 | 85.40 | 83.18 | 85.40 | 85.14 | 2.15% | 24 |
| Feb 3, 2026 | 82.56 | 83.60 | 81.66 | 83.60 | 83.34 | 1.75% | 195 |
| Feb 2, 2026 | 82.02 | 82.28 | 80.52 | 82.16 | 81.91 | 2.09% | 435 |
| Jan 30, 2026 | 75.90 | 80.66 | 75.90 | 80.48 | 80.23 | 4.63% | 107 |
| Jan 29, 2026 | 76.66 | 77.10 | 76.66 | 76.92 | 76.68 | -0.08% | 138 |
| Jan 28, 2026 | 77.10 | 77.22 | 76.86 | 76.98 | 76.74 | 0.29% | - |
| Jan 27, 2026 | 77.72 | 77.80 | 76.76 | 76.76 | 76.52 | -1.39% | - |
| Jan 26, 2026 | 78.16 | 78.16 | 77.82 | 77.84 | 77.60 | -0.92% | - |
| Jan 23, 2026 | 79.26 | 79.74 | 78.56 | 78.56 | 78.32 | -1.50% | - |
| Jan 22, 2026 | 78.76 | 79.76 | 78.60 | 79.76 | 79.52 | 2.20% | - |
| Jan 21, 2026 | 78.68 | 78.68 | 78.04 | 78.04 | 77.80 | -0.31% | - |
| Jan 20, 2026 | 77.44 | 78.28 | 77.10 | 78.28 | 78.04 | 0.15% | - |
| Jan 19, 2026 | 77.22 | 78.16 | 77.04 | 78.16 | 77.92 | 0.64% | - |
| Jan 16, 2026 | 78.14 | 78.18 | 77.66 | 77.66 | 77.42 | 0.05% | - |
| Jan 15, 2026 | 77.54 | 77.70 | 77.52 | 77.62 | 77.38 | 1.17% | - |
| Jan 14, 2026 | 75.42 | 76.72 | 75.42 | 76.72 | 76.49 | 1.72% | - |
| Jan 13, 2026 | 74.28 | 75.42 | 74.20 | 75.42 | 75.19 | 2.00% | - |
| Jan 12, 2026 | 73.22 | 73.94 | 73.22 | 73.94 | 73.71 | 1.32% | - |
| Jan 9, 2026 | 73.70 | 74.12 | 72.98 | 72.98 | 72.76 | -0.79% | - |
| Jan 8, 2026 | 71.80 | 73.56 | 71.72 | 73.56 | 73.33 | 1.55% | - |
| Jan 7, 2026 | 73.20 | 73.36 | 72.44 | 72.44 | 72.22 | - | - |
| Jan 6, 2026 | 71.74 | 72.44 | 71.24 | 72.44 | 72.22 | 2.37% | - |
| Jan 5, 2026 | 70.84 | 71.38 | 70.66 | 70.76 | 70.54 | 0.03% | - |
| Jan 2, 2026 | 71.68 | 71.76 | 70.74 | 70.74 | 70.52 | -2.40% | - |
| Dec 30, 2025 | 72.44 | 72.54 | 72.44 | 72.48 | 72.26 | -0.19% | - |
| Dec 29, 2025 | 72.30 | 72.76 | 72.30 | 72.62 | 72.40 | 0.83% | - |
| Dec 23, 2025 | 71.42 | 72.02 | 71.34 | 72.02 | 71.80 | 0.50% | - |
| Dec 22, 2025 | 72.40 | 72.46 | 71.66 | 71.66 | 71.44 | -1.16% | - |
| Dec 19, 2025 | 72.82 | 72.86 | 72.44 | 72.50 | 72.28 | -1.06% | - |
| Dec 18, 2025 | 73.82 | 74.14 | 73.28 | 73.28 | 73.06 | -0.79% | - |
| Dec 17, 2025 | 72.92 | 73.86 | 72.92 | 73.86 | 73.63 | 2.50% | - |
| Dec 16, 2025 | 72.28 | 72.60 | 72.06 | 72.06 | 71.84 | -0.41% | - |
| Dec 15, 2025 | 72.62 | 72.68 | 72.34 | 72.36 | 72.14 | -0.33% | - |
| Dec 12, 2025 | 71.38 | 72.60 | 71.18 | 72.60 | 72.38 | 1.91% | - |
| Dec 11, 2025 | 70.90 | 71.42 | 70.86 | 71.24 | 71.02 | -1.36% | - |
| Dec 10, 2025 | 70.92 | 72.22 | 70.92 | 72.22 | 72.00 | 1.72% | - |
| Dec 9, 2025 | 70.24 | 71.00 | 70.20 | 71.00 | 70.78 | 0.03% | - |
| Dec 8, 2025 | 72.58 | 72.64 | 70.98 | 70.98 | 70.76 | -2.58% | - |
| Dec 5, 2025 | 72.16 | 72.86 | 71.88 | 72.86 | 72.64 | 1.59% | - |
| Dec 4, 2025 | 71.96 | 72.06 | 71.72 | 71.72 | 71.50 | -0.33% | - |
| Dec 3, 2025 | 71.90 | 72.00 | 71.56 | 71.96 | 71.74 | -0.19% | - |
| Dec 2, 2025 | 72.76 | 73.00 | 71.84 | 72.10 | 71.88 | -1.21% | - |
| Dec 1, 2025 | 72.92 | 73.00 | 72.90 | 72.98 | 72.76 | -0.33% | - |
| Nov 28, 2025 | 73.28 | 73.82 | 73.02 | 73.22 | 73.00 | -0.05% | - |
| Nov 27, 2025 | 73.00 | 73.28 | 73.00 | 73.26 | 73.04 | 0.52% | - |
| Nov 26, 2025 | 72.86 | 72.88 | 72.46 | 72.88 | 72.66 | 0.52% | - |
| Nov 25, 2025 | 71.76 | 72.50 | 71.64 | 72.50 | 72.28 | -0.17% | - |
| Nov 24, 2025 | 72.98 | 73.04 | 72.62 | 72.62 | 72.40 | -0.27% | - |
| Nov 21, 2025 | 72.30 | 72.88 | 72.12 | 72.82 | 72.60 | 1.56% | - |
| Nov 20, 2025 | 71.70 | 71.70 | 71.10 | 71.70 | 71.48 | -0.19% | - |
| Nov 19, 2025 | 71.88 | 71.90 | 71.74 | 71.84 | 71.62 | 0.11% | - |
| Nov 18, 2025 | 71.30 | 71.76 | 71.30 | 71.76 | 71.54 | -0.33% | - |
| Nov 17, 2025 | 72.38 | 72.38 | 72.00 | 72.00 | 71.78 | -0.61% | - |
| Nov 14, 2025 | 72.60 | 73.14 | 72.44 | 72.44 | 72.22 | -1.79% | - |
| Nov 12, 2025 | 73.86 | 74.18 | 73.60 | 73.76 | 73.28 | - | 26 |
| Nov 11, 2025 | 73.16 | 73.76 | 73.12 | 73.76 | 73.28 | 0.63% | - |
| Nov 10, 2025 | 74.30 | 74.70 | 73.30 | 73.30 | 72.82 | -2.40% | - |
| Nov 7, 2025 | 74.94 | 75.10 | 74.50 | 75.10 | 74.61 | -0.21% | - |
| Nov 6, 2025 | 75.12 | 75.28 | 74.72 | 75.26 | 74.77 | 0.40% | - |
| Nov 5, 2025 | 75.26 | 75.30 | 74.96 | 74.96 | 74.47 | -0.16% | - |
| Nov 4, 2025 | 75.00 | 75.40 | 74.44 | 75.08 | 74.59 | 1.35% | - |
| Nov 3, 2025 | 76.04 | 76.42 | 74.08 | 74.08 | 73.60 | -2.37% | - |
| Oct 31, 2025 | 71.16 | 75.88 | 70.92 | 75.88 | 75.39 | 6.63% | 100 |
| Oct 30, 2025 | 70.00 | 71.50 | 70.00 | 71.16 | 70.70 | 0.59% | - |
| Oct 29, 2025 | 72.42 | 72.42 | 70.74 | 70.74 | 70.28 | -3.10% | - |
| Oct 28, 2025 | 73.42 | 73.42 | 72.94 | 73.00 | 72.53 | -1.11% | 54 |
| Oct 27, 2025 | 74.40 | 74.40 | 73.44 | 73.82 | 73.34 | -0.65% | - |
| Oct 24, 2025 | 74.92 | 75.70 | 74.30 | 74.30 | 73.82 | -0.62% | - |
| Oct 23, 2025 | 76.08 | 76.14 | 74.76 | 74.76 | 74.27 | -2.91% | - |
| Oct 22, 2025 | 75.82 | 77.00 | 75.80 | 77.00 | 76.50 | 1.96% | - |
| Oct 21, 2025 | 75.82 | 75.82 | 75.52 | 75.52 | 75.03 | 0.83% | - |
| Oct 20, 2025 | 76.24 | 76.24 | 74.90 | 74.90 | 74.41 | -0.90% | - |
| Oct 17, 2025 | 75.68 | 75.68 | 74.22 | 75.58 | 75.09 | 1.75% | 138 |
| Oct 16, 2025 | 74.30 | 74.38 | 74.24 | 74.28 | 73.80 | -0.32% | - |
| Oct 15, 2025 | 74.40 | 74.92 | 74.40 | 74.52 | 74.04 | 0.11% | 25 |
| Oct 14, 2025 | 74.86 | 76.08 | 74.44 | 74.44 | 73.96 | -0.77% | - |
| Oct 13, 2025 | 75.20 | 75.76 | 75.02 | 75.02 | 74.53 | -1.16% | - |
| Oct 10, 2025 | 75.84 | 75.90 | 75.60 | 75.90 | 75.41 | -0.18% | - |