Church & Dwight Co., Inc. (VIE:CHD)
Austria
· Delayed Price · Currency is EUR 83.56
+2.12 (2.60%)
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 | 81.32 | 81.32 | 81.30 | 81.30 | - | -0.17% | - |
| Apr 27, 2026 | 80.92 | 81.44 | 80.76 | 81.44 | 81.44 | 0.07% | - |
| Apr 24, 2026 | 80.54 | 81.76 | 80.54 | 81.38 | 81.38 | 1.42% | - |
| Apr 23, 2026 | 79.08 | 80.24 | 78.96 | 80.24 | 80.24 | 1.75% | - |
| Apr 22, 2026 | 79.84 | 79.84 | 78.86 | 78.86 | 78.86 | -1.79% | - |
| Apr 21, 2026 | 82.12 | 82.44 | 80.30 | 80.30 | 80.30 | -2.17% | - |
| Apr 20, 2026 | 81.94 | 82.08 | 81.92 | 82.08 | 82.08 | 0.10% | - |
| Apr 17, 2026 | 80.30 | 82.00 | 79.96 | 82.00 | 82.00 | 1.89% | - |
| Apr 16, 2026 | 80.36 | 80.48 | 80.12 | 80.48 | 80.48 | 0.55% | - |
| Apr 15, 2026 | 81.06 | 81.06 | 80.04 | 80.04 | 80.04 | -1.19% | - |
| Apr 14, 2026 | 80.74 | 81.00 | 79.90 | 81.00 | 81.00 | 0.97% | - |
| Apr 13, 2026 | 81.34 | 81.70 | 80.22 | 80.22 | 80.22 | -1.93% | 40 |
| Apr 10, 2026 | 82.22 | 82.44 | 81.80 | 81.80 | 81.80 | 0.42% | - |
| Apr 9, 2026 | 80.54 | 81.46 | 79.68 | 81.46 | 81.46 | 1.55% | - |
| Apr 8, 2026 | 81.12 | 81.12 | 79.22 | 80.22 | 80.22 | 0.48% | - |
| Apr 7, 2026 | 80.74 | 80.82 | 79.84 | 79.84 | 79.84 | -0.42% | - |
| Apr 2, 2026 | 79.46 | 80.74 | 79.46 | 80.18 | 80.18 | 0.17% | - |
| Apr 1, 2026 | 81.08 | 81.08 | 79.68 | 80.04 | 80.04 | -0.27% | - |
| Mar 31, 2026 | 82.30 | 82.30 | 80.26 | 80.26 | 80.26 | -3.02% | - |
| Mar 30, 2026 | 81.20 | 83.00 | 81.20 | 82.76 | 82.76 | 0.75% | - |
| Mar 27, 2026 | 81.06 | 82.14 | 80.34 | 82.14 | 82.14 | 0.61% | - |
| Mar 26, 2026 | 81.34 | 81.64 | 81.02 | 81.64 | 81.64 | 0.67% | - |
| Mar 25, 2026 | 81.50 | 81.50 | 80.58 | 81.10 | 81.10 | -0.20% | - |
| Mar 24, 2026 | 81.82 | 81.90 | 81.26 | 81.26 | 81.26 | -0.66% | - |
| Mar 23, 2026 | 80.94 | 81.94 | 80.94 | 81.80 | 81.80 | -0.32% | - |
| Mar 20, 2026 | 82.08 | 82.08 | 81.56 | 82.06 | 82.06 | -0.24% | - |
| Mar 19, 2026 | 83.36 | 83.40 | 82.26 | 82.26 | 82.26 | -1.70% | - |
| Mar 18, 2026 | 84.88 | 84.88 | 83.64 | 83.68 | 83.68 | -1.67% | - |
| Mar 17, 2026 | 85.18 | 85.66 | 85.10 | 85.10 | 85.10 | 0.02% | - |
| Mar 16, 2026 | 86.28 | 86.28 | 85.08 | 85.08 | 85.08 | -1.21% | - |
| Mar 13, 2026 | 85.88 | 86.76 | 85.72 | 86.12 | 86.12 | -1.73% | - |
| Mar 12, 2026 | 85.90 | 87.64 | 85.90 | 87.64 | 87.64 | 2.07% | - |
| Mar 11, 2026 | 86.96 | 86.96 | 85.28 | 85.86 | 85.86 | -1.60% | - |
| Mar 10, 2026 | 88.54 | 88.54 | 87.20 | 87.26 | 87.26 | 0.09% | - |
| Mar 9, 2026 | 85.46 | 87.18 | 85.46 | 87.18 | 87.18 | 1.44% | - |
| 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% | - |