The Procter & Gamble Company (BIT:1PG)
Italy · Delayed Price · Currency is EUR 122.32
-0.70 (-0.57%)
At close: Dec 30, 2025
BIT:1PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 122.98 | 122.98 | 122.78 | 122.32 | 122.32 | -0.57% | 31 |
| Dec 29, 2025 | 122.56 | 123.44 | 122.56 | 123.02 | 123.02 | 0.92% | 168 |
| Dec 23, 2025 | 122.06 | 122.06 | 121.50 | 121.90 | 121.90 | -0.20% | 5 |
| Dec 22, 2025 | 123.30 | 123.36 | 122.14 | 122.14 | 122.14 | -1.09% | 685 |
| Dec 19, 2025 | 124.26 | 124.26 | 124.26 | 123.48 | 123.48 | -1.06% | 6 |
| Dec 18, 2025 | 126.00 | 126.00 | 125.00 | 124.80 | 124.80 | -0.89% | 39 |
| Dec 17, 2025 | 125.20 | 125.40 | 124.62 | 125.92 | 125.92 | 1.34% | 208 |
| Dec 16, 2025 | 123.62 | 123.96 | 123.62 | 124.26 | 124.26 | 0.94% | 11 |
| Dec 15, 2025 | 121.92 | 123.10 | 121.70 | 123.10 | 123.10 | 1.13% | 69 |
| Dec 12, 2025 | 120.80 | 121.24 | 120.74 | 121.72 | 121.72 | 1.11% | 70 |
| Dec 11, 2025 | 120.00 | 120.38 | 119.90 | 120.38 | 120.38 | -0.50% | 71 |
| Dec 10, 2025 | 120.36 | 120.98 | 120.00 | 120.98 | 120.98 | 0.87% | 210 |
| Dec 9, 2025 | 121.00 | 121.00 | 119.02 | 119.94 | 119.94 | -0.25% | 399 |
| Dec 8, 2025 | 122.92 | 122.92 | 119.80 | 120.24 | 120.24 | -3.73% | 95 |
| Dec 5, 2025 | 124.64 | 124.64 | 124.28 | 124.90 | 124.90 | 0.60% | 30 |
| Dec 4, 2025 | 126.02 | 126.10 | 124.28 | 124.16 | 124.16 | -1.02% | 189 |
| Dec 3, 2025 | 125.04 | 126.30 | 124.42 | 125.44 | 125.44 | 1.34% | 215 |
| Dec 2, 2025 | 127.76 | 127.86 | 123.46 | 123.78 | 123.78 | -3.25% | 240 |
| Dec 1, 2025 | 128.28 | 128.36 | 127.40 | 127.94 | 127.94 | 0.13% | 350 |
| Nov 28, 2025 | 128.04 | 128.10 | 127.48 | 127.78 | 127.78 | -0.67% | 93 |
| Nov 27, 2025 | 128.12 | 128.12 | 128.12 | 128.64 | 128.64 | 0.59% | 22 |
| Nov 26, 2025 | 128.02 | 128.48 | 127.70 | 127.88 | 127.88 | -0.16% | 100 |
| Nov 25, 2025 | 127.84 | 127.84 | 127.40 | 128.08 | 128.08 | 0.33% | 57 |
| Nov 24, 2025 | 130.96 | 130.96 | 127.96 | 127.66 | 127.66 | -2.40% | 115 |
| Nov 21, 2025 | 129.02 | 131.52 | 128.82 | 130.80 | 130.80 | 2.24% | 240 |
| Nov 20, 2025 | 127.58 | 127.58 | 127.58 | 127.94 | 127.94 | 0.91% | 5 |
| Nov 19, 2025 | 127.14 | 127.36 | 126.52 | 126.78 | 126.78 | 0.28% | 79 |
| Nov 18, 2025 | 126.04 | 126.78 | 125.64 | 126.42 | 126.42 | 1.01% | 45 |
| Nov 17, 2025 | 125.30 | 125.30 | 125.20 | 125.16 | 125.16 | -1.70% | 26 |
| Nov 14, 2025 | 127.68 | 128.06 | 127.68 | 127.32 | 127.32 | 0.20% | 49 |
| Nov 13, 2025 | 128.00 | 128.62 | 127.24 | 127.06 | 127.06 | -0.89% | 187 |
| Nov 12, 2025 | 128.46 | 128.46 | 124.62 | 128.20 | 128.20 | 1.10% | 127 |
| Nov 11, 2025 | 126.24 | 126.24 | 125.90 | 126.80 | 126.80 | 1.00% | 61 |
| Nov 10, 2025 | 126.78 | 127.08 | 125.22 | 125.54 | 125.54 | -1.61% | 435 |
| Nov 7, 2025 | 126.94 | 127.36 | 126.88 | 127.60 | 127.60 | 0.71% | 36 |
| Nov 6, 2025 | 127.10 | 127.10 | 125.94 | 126.70 | 126.70 | -0.89% | 200 |
| Nov 5, 2025 | 128.20 | 128.28 | 127.68 | 127.84 | 127.84 | -0.45% | 279 |
| Nov 4, 2025 | 129.30 | 129.30 | 128.20 | 128.42 | 128.42 | -0.30% | 175 |
| 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 |