Skip to main content
logo
The Procter & Gamble Company (BIT:1PG)
Italy flag Italy · Delayed Price · Currency is EUR
126.44
-0.38 (-0.30%)
Last updated: May 28, 2026, 2:33 PM CET

BIT:1PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026127.18127.24126.44126.44--0.30%10
May 27, 2026123.46127.46123.04126.82126.822.74%282
May 26, 2026124.62125.00124.08123.44123.44-0.85%77
May 25, 2026127.60127.60123.94124.50124.500.24%61
May 22, 2026123.30124.08123.26124.20124.201.32%295
May 21, 2026123.04123.04122.28122.58122.58-134
May 20, 2026122.24122.50121.70122.58122.58-0.28%63
May 19, 2026122.94123.20122.70122.92122.920.31%120
May 18, 2026122.14122.82121.52122.54122.540.56%168
May 15, 2026122.84122.96121.90121.86121.86-0.96%133
May 14, 2026121.64122.92121.64123.04123.041.15%303
May 13, 2026123.06123.06121.64121.64121.64-1.79%252
May 12, 2026121.98122.26121.98123.86123.862.16%37
May 11, 2026124.06124.06121.22121.24121.24-2.95%283
May 8, 2026124.90124.90124.04124.92124.92-0.14%20
May 7, 2026125.76126.26124.70125.10125.100.43%710
May 6, 2026123.38125.16123.38124.56124.561.62%86
May 5, 2026122.76123.14121.58122.58122.58-0.74%97
May 4, 2026125.78125.78122.94123.50123.50-1.33%304
Apr 30, 2026125.14125.82124.64125.16125.16-0.26%171
Apr 29, 2026127.54127.62126.90125.48125.48-2.58%191
Apr 28, 2026127.62128.90127.60128.80128.801.55%118
Apr 27, 2026126.32126.54125.56126.84126.84-0.64%726
Apr 24, 2026123.66130.26123.66127.66127.663.86%1,206
Apr 23, 2026121.84124.82121.26122.92122.920.52%33
Apr 22, 2026121.54122.28121.54122.28122.280.59%35
Apr 21, 2026123.36123.66121.50121.56121.56-1.65%181
Apr 20, 2026124.62125.04124.50123.60123.60-0.68%96
Apr 17, 2026122.20124.48121.38124.44124.442.17%347
Apr 16, 2026122.10122.14121.80121.80121.800.53%178
Apr 15, 2026122.70122.94121.00121.16121.16-0.93%236
Apr 14, 2026121.80122.58121.20122.30122.300.11%492
Apr 13, 2026124.02124.02122.20122.16122.16-1.44%81
Apr 10, 2026125.84125.84124.00123.94123.94-0.39%127
Apr 9, 2026124.06124.74123.42124.42124.420.97%182
Apr 8, 2026123.00126.84121.26123.22123.220.70%2,665
Apr 7, 2026123.84123.86122.36122.36122.36-1.15%207
Apr 2, 2026124.18124.26124.04123.78123.78-0.32%78
Apr 1, 2026125.26125.28124.14124.18124.180.19%135
Mar 31, 2026126.60126.62123.60123.94123.94-2.19%197
Mar 30, 2026124.50125.54124.50126.72126.721.95%45
Mar 27, 2026124.26124.28123.64124.30124.300.18%301
Mar 26, 2026124.04124.30123.94124.08124.080.36%382
Mar 25, 2026124.86124.86123.58123.64123.64-0.83%215
Mar 24, 2026124.70124.92123.56124.68124.680.50%135
Mar 23, 2026125.40126.42123.92124.06124.06-1.19%395
Mar 20, 2026125.28126.34125.28125.56125.56-0.32%141
Mar 19, 2026128.94128.94127.10125.96125.96-1.93%57
Mar 18, 2026132.10132.10128.44128.44128.44-3.20%213
Mar 17, 2026132.92132.92132.02132.68132.680.88%49