The Procter & Gamble Company (BIT:1PG)
Italy · Delayed Price · Currency is EUR 135.56
+0.78 (0.58%)
Last updated: Aug 28, 2025, 1:22 PM CET
BIT:1PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 133.46 | 134.24 | 133.36 | 134.24 | - | 0.55% | 77 |
| Aug 28, 2025 | 135.82 | 135.82 | 133.50 | 133.50 | - | -0.95% | 164 |
| Aug 27, 2025 | 134.92 | 134.92 | 134.78 | 134.78 | - | 0.67% | 20 |
| Aug 26, 2025 | 135.00 | 135.00 | 133.26 | 133.88 | - | -0.13% | 102 |
| Aug 25, 2025 | 135.54 | 135.54 | 134.06 | 134.06 | - | -1.09% | 5 |
| Aug 22, 2025 | 137.44 | 138.20 | 135.54 | 135.54 | - | -0.81% | 284 |
| Aug 21, 2025 | 137.20 | 137.20 | 136.64 | 136.64 | - | -0.19% | 30 |
| Aug 20, 2025 | 136.10 | 137.80 | 136.10 | 136.90 | - | 1.44% | 177 |
| Aug 19, 2025 | 140.02 | 140.02 | 133.74 | 134.96 | - | 0.72% | 268 |
| Aug 18, 2025 | 138.50 | 138.50 | 132.20 | 134.00 | - | 1.25% | 361 |
| Aug 14, 2025 | 132.42 | 132.42 | 132.34 | 132.34 | - | -0.97% | 75 |
| Aug 13, 2025 | 132.86 | 133.64 | 132.76 | 133.64 | - | 0.59% | 148 |
| Aug 12, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | - | - | - |
| Aug 11, 2025 | 131.36 | 132.92 | 131.36 | 132.86 | - | 1.44% | 128 |
| Aug 8, 2025 | 132.08 | 132.08 | 130.98 | 130.98 | - | -0.35% | 110 |
| Aug 7, 2025 | 131.28 | 131.44 | 130.22 | 131.44 | - | 0.02% | 84 |
| Aug 6, 2025 | 129.98 | 131.42 | 129.80 | 131.42 | - | 0.91% | 35 |
| Aug 5, 2025 | 130.24 | 130.24 | 130.24 | 130.24 | - | - | - |
| Aug 4, 2025 | 131.28 | 131.28 | 129.98 | 130.24 | - | -0.72% | 69 |
| Aug 1, 2025 | 131.86 | 132.40 | 131.18 | 131.18 | - | -0.32% | 54 |
| Jul 31, 2025 | 133.84 | 134.14 | 131.60 | 131.60 | - | -2.46% | 82 |
| Jul 30, 2025 | 136.10 | 136.10 | 134.92 | 134.92 | - | -1.14% | 145 |
| Jul 29, 2025 | 135.40 | 136.48 | 135.40 | 136.48 | - | 0.83% | 27 |
| Jul 28, 2025 | 135.76 | 135.76 | 135.00 | 135.36 | - | 1.06% | 58 |
| Jul 25, 2025 | 134.02 | 134.02 | 133.90 | 133.94 | - | -0.73% | 16 |
| Jul 24, 2025 | 134.86 | 134.96 | 134.86 | 134.92 | - | 0.30% | 292 |
| Jul 23, 2025 | 135.42 | 135.42 | 134.52 | 134.52 | - | 0.61% | 124 |
| Jul 22, 2025 | 133.20 | 133.70 | 133.20 | 133.70 | - | 0.78% | 8 |
| Jul 21, 2025 | 133.04 | 133.98 | 132.66 | 132.66 | - | -0.54% | 121 |
| Jul 18, 2025 | 133.22 | 133.38 | 133.22 | 133.38 | - | 1.91% | 3 |
| Jul 17, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | - | - | - |
| Jul 16, 2025 | 131.80 | 132.08 | 130.88 | 130.88 | - | -0.35% | 142 |
| Jul 15, 2025 | 132.14 | 132.14 | 131.00 | 131.34 | - | -0.15% | 46 |
| Jul 14, 2025 | 138.56 | 138.56 | 131.20 | 131.54 | - | -1.91% | 119 |
| Jul 11, 2025 | 135.10 | 135.10 | 134.10 | 134.10 | - | -0.97% | 77 |
| Jul 10, 2025 | 134.68 | 135.70 | 134.68 | 135.42 | - | 1.06% | 30 |
| Jul 9, 2025 | 135.18 | 135.18 | 133.90 | 134.00 | - | -1.05% | 87 |
| Jul 8, 2025 | 136.10 | 136.10 | 135.42 | 135.42 | - | -0.66% | 121 |
| Jul 7, 2025 | 136.90 | 136.90 | 136.12 | 136.32 | - | -0.31% | 27 |
| Jul 4, 2025 | 136.06 | 136.74 | 136.06 | 136.74 | - | 0.23% | 12 |
| Jul 3, 2025 | 136.76 | 136.76 | 136.42 | 136.42 | - | -0.09% | 55 |
| Jul 2, 2025 | 137.56 | 137.56 | 136.54 | 136.54 | - | 0.99% | 8 |
| Jul 1, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | - | - | - |
| Jun 30, 2025 | 135.70 | 135.70 | 135.20 | 135.20 | - | -0.47% | 51 |
| Jun 27, 2025 | 135.22 | 136.28 | 135.22 | 135.84 | - | 0.95% | 140 |
| Jun 26, 2025 | 136.40 | 136.40 | 134.52 | 134.56 | - | -1.84% | 65 |
| Jun 25, 2025 | 137.78 | 138.44 | 137.08 | 137.08 | - | -0.26% | 58 |
| Jun 24, 2025 | 137.82 | 138.92 | 137.44 | 137.44 | - | -0.85% | 14 |
| Jun 23, 2025 | 138.42 | 138.82 | 138.42 | 138.62 | - | 0.86% | 29 |
| Jun 20, 2025 | 137.44 | 137.44 | 137.44 | 137.44 | - | - | - |