The Procter & Gamble Company (BIT:1PG)
Italy · Delayed Price · Currency is EUR 133.56
-0.66 (-0.49%)
Last updated: Sep 19, 2025, 9:00 AM CET
BIT:1PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 133.60 | 133.64 | 133.60 | 133.56 | 133.56 | -0.49% | 35 |
| Sep 18, 2025 | 135.08 | 135.08 | 134.22 | 134.22 | 134.22 | -0.55% | 38 |
| Sep 17, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 1.43% | - |
| Sep 16, 2025 | 133.00 | 133.00 | 132.38 | 133.06 | 133.06 | -0.30% | 33 |
| Sep 15, 2025 | 134.36 | 134.36 | 134.18 | 133.46 | 133.46 | -1.32% | 95 |
| Sep 12, 2025 | 134.74 | 135.80 | 134.74 | 135.24 | 135.24 | 0.49% | 119 |
| Sep 11, 2025 | 134.64 | 135.30 | 134.64 | 134.58 | 134.58 | 0.91% | 35 |
| Sep 10, 2025 | 136.04 | 136.04 | 135.50 | 133.36 | 133.36 | -1.74% | 138 |
| Sep 9, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 0.49% | - |
| Sep 8, 2025 | 135.54 | 135.82 | 135.54 | 135.06 | 135.06 | -1.13% | 40 |
| Sep 5, 2025 | 141.14 | 141.14 | 135.72 | 136.60 | 136.60 | -0.26% | 269 |
| Sep 4, 2025 | 136.22 | 136.22 | 136.22 | 136.96 | 136.96 | 1.69% | 10 |
| Sep 3, 2025 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | -0.63% | - |
| Sep 2, 2025 | 133.74 | 135.76 | 133.74 | 135.54 | 135.54 | 0.98% | 57 |
| Sep 1, 2025 | 133.76 | 133.76 | 133.76 | 134.22 | 134.22 | -0.01% | 5 |
| Aug 29, 2025 | 133.46 | 134.24 | 133.36 | 134.24 | 134.24 | 0.55% | 77 |
| Aug 28, 2025 | 135.82 | 135.82 | 133.66 | 133.50 | 133.50 | -0.95% | 164 |
| Aug 27, 2025 | 134.92 | 134.92 | 134.78 | 134.78 | 134.78 | 0.67% | 20 |
| Aug 26, 2025 | 135.00 | 135.00 | 133.26 | 133.88 | 133.88 | -0.13% | 102 |
| Aug 25, 2025 | 135.54 | 135.54 | 134.72 | 134.06 | 134.06 | -1.09% | 5 |
| Aug 22, 2025 | 137.44 | 138.20 | 136.00 | 135.54 | 135.54 | -0.81% | 284 |
| Aug 21, 2025 | 137.20 | 137.20 | 137.20 | 136.64 | 136.64 | -0.19% | 30 |
| Aug 20, 2025 | 136.10 | 137.80 | 136.10 | 136.90 | 136.90 | 1.44% | 177 |
| Aug 19, 2025 | 140.02 | 140.02 | 133.74 | 134.96 | 134.96 | 0.72% | 268 |
| Aug 18, 2025 | 138.50 | 138.50 | 132.20 | 134.00 | 134.00 | 1.25% | 361 |
| Aug 14, 2025 | 132.42 | 132.42 | 132.42 | 132.34 | 132.34 | -0.97% | 75 |
| Aug 13, 2025 | 132.86 | 133.40 | 132.76 | 133.64 | 133.64 | 0.98% | 148 |
| Aug 12, 2025 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | -0.39% | - |
| Aug 11, 2025 | 131.36 | 132.92 | 131.36 | 132.86 | 132.86 | 1.44% | 128 |
| Aug 8, 2025 | 132.08 | 132.08 | 131.00 | 130.98 | 130.98 | -0.35% | 110 |
| Aug 7, 2025 | 131.28 | 131.28 | 130.22 | 131.44 | 131.44 | 0.02% | 84 |
| Aug 6, 2025 | 129.98 | 129.98 | 129.80 | 131.42 | 131.42 | 0.63% | 35 |
| Aug 5, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.28% | - |
| Aug 4, 2025 | 131.28 | 131.28 | 129.98 | 130.24 | 130.24 | -0.72% | 69 |
| Aug 1, 2025 | 131.86 | 132.40 | 131.50 | 131.18 | 131.18 | -0.32% | 54 |
| Jul 31, 2025 | 133.84 | 134.14 | 133.42 | 131.60 | 131.60 | -2.46% | 82 |
| Jul 30, 2025 | 136.10 | 136.10 | 135.56 | 134.92 | 134.92 | -1.14% | 145 |
| Jul 29, 2025 | 135.40 | 136.48 | 135.40 | 136.48 | 136.48 | 0.83% | 27 |
| Jul 28, 2025 | 135.76 | 135.76 | 135.00 | 135.36 | 135.36 | 1.06% | 58 |
| Jul 25, 2025 | 134.02 | 134.02 | 133.90 | 133.94 | 133.94 | -0.73% | 16 |
| Jul 24, 2025 | 134.86 | 134.96 | 134.86 | 134.92 | 134.92 | 0.30% | 292 |
| Jul 23, 2025 | 135.42 | 135.42 | 135.20 | 134.52 | 134.52 | 0.61% | 124 |
| Jul 22, 2025 | 133.20 | 133.20 | 133.20 | 133.70 | 133.70 | 0.78% | 8 |
| Jul 21, 2025 | 133.04 | 133.98 | 132.66 | 132.66 | 132.66 | -0.54% | 121 |
| Jul 18, 2025 | 133.22 | 133.22 | 133.22 | 133.38 | 133.38 | 2.43% | 3 |
| Jul 17, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | -0.50% | - |
| Jul 16, 2025 | 131.80 | 132.08 | 130.88 | 130.88 | 130.88 | -0.35% | 142 |
| Jul 15, 2025 | 132.14 | 132.14 | 131.00 | 131.34 | 131.34 | -0.15% | 46 |
| Jul 14, 2025 | 138.56 | 138.56 | 131.20 | 131.54 | 131.54 | -1.91% | 119 |
| Jul 11, 2025 | 135.10 | 135.10 | 134.14 | 134.10 | 134.10 | -0.97% | 77 |