The Procter & Gamble Company (BIT:1PG)
Italy · Delayed Price · Currency is EUR 130.80
+1.16 (0.89%)
At close: Oct 31, 2025
BIT:1PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 131.02 | 131.02 | 128.80 | 128.80 | 128.80 | -1.53% | 174 |
| Oct 31, 2025 | 129.28 | 130.80 | 128.96 | 130.80 | 130.80 | 0.89% | 280 |
| Oct 30, 2025 | 128.76 | 128.76 | 128.10 | 129.64 | 129.64 | 0.50% | 43 |
| Oct 29, 2025 | 130.44 | 130.44 | 129.12 | 129.00 | 129.00 | -1.51% | 470 |
| Oct 28, 2025 | 130.50 | 130.50 | 130.20 | 130.98 | 130.98 | 1.05% | 68 |
| Oct 27, 2025 | 130.76 | 130.76 | 129.40 | 129.62 | 129.62 | -1.28% | 91 |
| Oct 24, 2025 | 131.06 | 135.48 | 131.06 | 131.30 | 131.30 | 0.69% | 90 |
| Oct 23, 2025 | 137.80 | 137.82 | 124.52 | 130.40 | 130.40 | -1.14% | 133 |
| Oct 22, 2025 | 118.00 | 131.56 | 118.00 | 131.90 | 131.90 | 0.98% | 808 |
| Oct 21, 2025 | 130.48 | 130.48 | 130.48 | 130.62 | 130.62 | 0.14% | 7 |
| Oct 20, 2025 | 130.08 | 130.10 | 130.08 | 130.44 | 130.44 | 0.15% | 27 |
| Oct 17, 2025 | 127.48 | 129.38 | 127.48 | 130.24 | 130.24 | 1.45% | 146 |
| Oct 16, 2025 | 127.36 | 128.38 | 126.50 | 128.38 | 128.38 | 0.34% | 379 |
| Oct 15, 2025 | 128.00 | 128.00 | 128.00 | 127.94 | 127.94 | 0.57% | 30 |
| Oct 14, 2025 | 128.00 | 128.08 | 127.22 | 127.22 | 127.22 | -0.47% | 125 |
| Oct 13, 2025 | 129.20 | 129.60 | 127.80 | 127.82 | 127.82 | -1.21% | 66 |
| Oct 10, 2025 | 130.66 | 130.66 | 129.50 | 129.38 | 129.38 | -0.68% | 127 |
| Oct 9, 2025 | 130.10 | 130.22 | 129.50 | 130.26 | 130.26 | -0.06% | 177 |
| Oct 8, 2025 | 131.18 | 131.18 | 130.28 | 130.34 | 130.34 | -0.23% | 179 |
| Oct 7, 2025 | 129.20 | 129.42 | 129.18 | 130.64 | 130.64 | 1.19% | 129 |
| Oct 6, 2025 | 132.00 | 132.00 | 129.72 | 129.10 | 129.10 | -0.54% | 100 |
| Oct 3, 2025 | 130.06 | 131.34 | 129.76 | 129.80 | 129.80 | -0.22% | 62 |
| Oct 2, 2025 | 129.94 | 129.94 | 129.94 | 130.08 | 130.08 | 0.37% | 124 |
| Oct 1, 2025 | 130.90 | 131.34 | 129.32 | 129.60 | 129.60 | -1.22% | 134 |
| Sep 30, 2025 | 130.74 | 131.28 | 130.72 | 131.20 | 131.20 | 0.58% | 46 |
| Sep 29, 2025 | 130.40 | 130.40 | 130.00 | 130.44 | 130.44 | 0.56% | 80 |
| Sep 26, 2025 | 130.78 | 130.78 | 130.18 | 129.72 | 129.72 | -0.58% | 64 |
| Sep 25, 2025 | 130.28 | 131.26 | 129.64 | 130.48 | 130.48 | 0.15% | 204 |
| Sep 24, 2025 | 129.88 | 130.28 | 129.88 | 130.28 | 130.28 | 1.43% | 87 |
| Sep 23, 2025 | 130.50 | 130.50 | 128.10 | 128.44 | 128.44 | -2.16% | 370 |
| Sep 22, 2025 | 131.60 | 131.60 | 131.60 | 131.28 | 131.28 | -1.71% | 20 |
| 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 |