The Procter & Gamble Company (ETR:PRG)
134.06
+0.64 (0.48%)
Aug 29, 2025, 5:35 PM CET
ETR:PRG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 133.46 | 134.68 | 133.22 | 134.06 | 134.06 | 0.48% | 2,048 |
Aug 28, 2025 | 135.40 | 135.44 | 133.36 | 133.42 | 133.42 | -0.95% | 5,804 |
Aug 27, 2025 | 134.22 | 135.02 | 134.22 | 134.70 | 134.70 | 0.73% | 582 |
Aug 26, 2025 | 134.16 | 134.88 | 133.40 | 133.72 | 133.72 | -0.16% | 1,476 |
Aug 25, 2025 | 135.88 | 136.30 | 133.86 | 133.94 | 133.94 | -1.20% | 2,629 |
Aug 22, 2025 | 136.38 | 138.04 | 135.24 | 135.56 | 135.56 | -0.76% | 1,586 |
Aug 21, 2025 | 137.34 | 137.34 | 135.30 | 136.60 | 136.60 | -0.10% | 8,716 |
Aug 20, 2025 | 135.68 | 138.16 | 135.68 | 136.74 | 136.74 | 1.20% | 2,363 |
Aug 19, 2025 | 134.12 | 135.48 | 133.38 | 135.12 | 135.12 | 0.84% | 940 |
Aug 18, 2025 | 131.24 | 134.26 | 131.24 | 134.00 | 134.00 | 1.39% | 2,052 |
Aug 15, 2025 | 132.32 | 133.00 | 131.64 | 132.16 | 132.16 | -0.11% | 3,116 |
Aug 14, 2025 | 133.04 | 133.58 | 131.94 | 132.30 | 132.30 | -0.90% | 1,026 |
Aug 13, 2025 | 132.86 | 133.96 | 132.24 | 133.50 | 133.50 | 0.82% | 2,381 |
Aug 12, 2025 | 133.34 | 134.06 | 132.42 | 132.42 | 132.42 | -0.36% | 3,687 |
Aug 11, 2025 | 132.04 | 133.20 | 131.80 | 132.90 | 132.90 | 1.51% | 2,025 |
Aug 8, 2025 | 132.12 | 132.12 | 130.80 | 130.92 | 130.92 | -0.43% | 1,605 |
Aug 7, 2025 | 130.96 | 132.16 | 129.50 | 131.48 | 131.48 | 0.03% | 13,417 |
Aug 6, 2025 | 130.00 | 131.44 | 129.32 | 131.44 | 131.44 | 0.63% | 2,528 |
Aug 5, 2025 | 130.84 | 131.32 | 130.36 | 130.62 | 130.62 | 0.21% | 1,738 |
Aug 4, 2025 | 130.62 | 130.88 | 129.64 | 130.34 | 130.34 | -0.46% | 3,682 |
Aug 1, 2025 | 132.20 | 132.60 | 130.66 | 130.94 | 130.94 | -0.56% | 3,993 |
Jul 31, 2025 | 134.18 | 134.18 | 131.38 | 131.68 | 131.68 | -2.42% | 7,376 |
Jul 30, 2025 | 135.36 | 136.76 | 134.82 | 134.94 | 134.94 | -0.94% | 1,698 |
Jul 29, 2025 | 135.48 | 138.82 | 134.58 | 136.22 | 136.22 | 0.58% | 4,690 |
Jul 28, 2025 | 135.26 | 135.78 | 134.48 | 135.44 | 135.44 | 1.06% | 2,530 |
Jul 25, 2025 | 134.50 | 135.18 | 133.70 | 134.02 | 134.02 | -0.61% | 1,665 |
Jul 24, 2025 | 134.42 | 135.04 | 133.90 | 134.84 | 134.84 | 0.10% | 1,795 |
Jul 23, 2025 | 134.50 | 135.24 | 134.48 | 134.70 | 134.70 | 0.79% | 2,186 |
Jul 22, 2025 | 132.76 | 134.82 | 132.02 | 133.64 | 133.64 | 0.44% | 2,472 |
Jul 21, 2025 | 133.24 | 133.72 | 132.76 | 133.06 | 133.06 | -0.12% | 5,116 |
Jul 18, 2025 | 133.30 | 133.50 | 132.00 | 133.22 | 133.22 | -2.20% | 1,843 |
Jul 17, 2025 | 133.02 | 136.22 | 132.02 | 136.22 | 135.31 | 4.43% | 1,464 |
Jul 16, 2025 | 131.00 | 132.52 | 130.22 | 130.44 | 129.57 | -0.79% | 2,241 |
Jul 15, 2025 | 131.78 | 132.12 | 130.98 | 131.48 | 130.60 | -0.18% | 4,140 |
Jul 14, 2025 | 134.06 | 134.46 | 130.94 | 131.72 | 130.84 | -1.64% | 4,118 |
Jul 11, 2025 | 135.14 | 136.24 | 133.88 | 133.92 | 133.03 | -1.43% | 2,765 |
Jul 10, 2025 | 134.54 | 135.86 | 134.26 | 135.86 | 134.95 | 1.33% | 1,295 |
Jul 9, 2025 | 134.52 | 135.20 | 133.70 | 134.08 | 133.18 | -0.95% | 3,683 |
Jul 8, 2025 | 136.74 | 136.86 | 135.30 | 135.36 | 134.46 | -0.82% | 1,466 |
Jul 7, 2025 | 136.90 | 137.52 | 136.20 | 136.48 | 135.57 | 0.21% | 3,604 |
Jul 4, 2025 | 136.30 | 137.02 | 136.20 | 136.20 | 135.29 | -0.42% | 818 |
Jul 3, 2025 | 136.72 | 137.44 | 136.00 | 136.78 | 135.87 | 0.21% | 1,906 |
Jul 2, 2025 | 137.48 | 137.48 | 136.00 | 136.50 | 135.59 | -0.73% | 987 |
Jul 1, 2025 | 136.16 | 137.72 | 135.10 | 137.50 | 136.58 | 1.76% | 2,272 |
Jun 30, 2025 | 135.72 | 136.46 | 135.12 | 135.12 | 134.22 | -0.49% | 2,441 |
Jun 27, 2025 | 136.70 | 138.34 | 135.00 | 135.78 | 134.87 | 0.89% | 1,848 |
Jun 26, 2025 | 136.32 | 136.32 | 134.44 | 134.58 | 133.68 | -2.04% | 1,966 |
Jun 25, 2025 | 137.92 | 138.36 | 137.24 | 137.38 | 136.46 | -0.16% | 1,219 |
Jun 24, 2025 | 138.06 | 139.34 | 137.34 | 137.60 | 136.68 | -0.62% | 1,327 |
Jun 23, 2025 | 137.88 | 139.20 | 137.84 | 138.46 | 137.54 | 0.49% | 1,993 |