The Procter & Gamble Company (ETR:PRG)
Germany · Delayed Price · Currency is EUR 125.66
-0.46 (-0.36%)
At close: Mar 20, 2026
ETR:PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 125.22 | 126.32 | 125.18 | 125.66 | 125.66 | -0.36% | 1,509 |
| Mar 19, 2026 | 128.12 | 128.40 | 125.84 | 126.12 | 126.12 | -1.93% | 3,902 |
| Mar 18, 2026 | 132.10 | 132.10 | 128.06 | 128.60 | 128.60 | -3.06% | 2,560 |
| Mar 17, 2026 | 132.24 | 133.00 | 131.98 | 132.66 | 132.66 | 0.76% | 2,798 |
| Mar 16, 2026 | 132.74 | 132.74 | 131.14 | 131.66 | 131.66 | -0.44% | 1,714 |
| Mar 13, 2026 | 132.12 | 132.46 | 131.28 | 132.24 | 132.24 | 0.23% | 590 |
| Mar 12, 2026 | 132.96 | 132.96 | 131.36 | 131.94 | 131.94 | -0.42% | 2,513 |
| Mar 11, 2026 | 135.00 | 135.00 | 131.16 | 132.50 | 132.50 | -1.13% | 3,014 |
| Mar 10, 2026 | 133.18 | 134.42 | 132.00 | 134.02 | 134.02 | 0.24% | 3,382 |
| Mar 9, 2026 | 132.88 | 133.94 | 131.76 | 133.70 | 133.70 | 1.18% | 2,383 |
| Mar 6, 2026 | 132.50 | 133.12 | 131.44 | 132.14 | 132.14 | -1.34% | 3,612 |
| Mar 5, 2026 | 136.36 | 136.48 | 133.04 | 133.94 | 133.94 | -1.73% | 3,198 |
| Mar 4, 2026 | 137.96 | 138.26 | 135.62 | 136.30 | 136.30 | -0.61% | 2,726 |
| Mar 3, 2026 | 139.78 | 140.70 | 136.88 | 137.14 | 137.14 | -2.43% | 6,401 |
| Mar 2, 2026 | 141.02 | 142.10 | 140.40 | 140.56 | 140.56 | 0.13% | 7,119 |
| Feb 27, 2026 | 138.54 | 140.56 | 137.02 | 140.38 | 140.38 | 1.50% | 1,895 |
| Feb 26, 2026 | 138.60 | 139.18 | 138.20 | 138.30 | 138.30 | -0.36% | 662 |
| Feb 25, 2026 | 139.94 | 140.00 | 137.62 | 138.80 | 138.80 | -1.20% | 4,748 |
| Feb 24, 2026 | 140.00 | 140.74 | 139.44 | 140.48 | 140.48 | 0.93% | 4,601 |
| Feb 23, 2026 | 136.02 | 139.18 | 135.78 | 139.18 | 139.18 | 2.58% | 3,082 |
| Feb 20, 2026 | 135.26 | 135.68 | 134.22 | 135.68 | 135.68 | 0.73% | 4,192 |
| Feb 19, 2026 | 132.24 | 136.08 | 132.24 | 134.70 | 134.70 | 1.66% | 5,118 |
| Feb 18, 2026 | 134.28 | 134.96 | 132.50 | 132.50 | 132.50 | -1.63% | 2,978 |
| Feb 17, 2026 | 135.70 | 137.00 | 134.70 | 134.70 | 134.70 | -0.62% | 5,293 |
| Feb 16, 2026 | 136.96 | 136.96 | 135.12 | 135.54 | 135.54 | -0.89% | 2,167 |
| Feb 13, 2026 | 136.08 | 136.90 | 135.06 | 136.76 | 136.76 | -0.22% | 3,068 |
| Feb 12, 2026 | 134.96 | 137.06 | 134.28 | 137.06 | 137.06 | 1.41% | 1,333 |
| Feb 11, 2026 | 133.76 | 135.42 | 133.22 | 135.16 | 135.16 | 1.56% | 3,245 |
| Feb 10, 2026 | 132.02 | 133.34 | 131.72 | 133.08 | 133.08 | 1.05% | 2,545 |
| Feb 9, 2026 | 134.56 | 134.72 | 131.30 | 131.70 | 131.70 | -2.05% | 3,260 |
| Feb 6, 2026 | 134.92 | 135.24 | 133.40 | 134.46 | 134.46 | 0.15% | 25,568 |
| Feb 5, 2026 | 132.62 | 135.42 | 132.52 | 134.26 | 134.26 | 0.36% | 2,520 |
| Feb 4, 2026 | 131.48 | 133.78 | 131.30 | 133.78 | 133.78 | 1.26% | 5,567 |
| Feb 3, 2026 | 129.62 | 132.12 | 129.32 | 132.12 | 132.12 | 2.17% | 4,528 |
| Feb 2, 2026 | 128.74 | 129.56 | 127.98 | 129.32 | 129.32 | 2.33% | 7,091 |
| Jan 30, 2026 | 125.10 | 126.54 | 124.70 | 126.38 | 126.38 | 0.69% | 5,202 |
| Jan 29, 2026 | 122.56 | 125.58 | 122.56 | 125.52 | 125.52 | 1.23% | 3,223 |
| Jan 28, 2026 | 123.38 | 124.42 | 123.20 | 124.00 | 124.00 | -0.23% | 2,258 |
| Jan 27, 2026 | 125.86 | 126.00 | 124.00 | 124.28 | 124.28 | -1.10% | 4,955 |
| Jan 26, 2026 | 126.86 | 127.02 | 125.66 | 125.66 | 125.66 | -1.54% | 2,591 |
| Jan 23, 2026 | 127.60 | 129.08 | 127.28 | 127.62 | 127.62 | -0.61% | 3,428 |
| Jan 22, 2026 | 125.22 | 128.40 | 121.80 | 128.40 | 127.50 | 3.00% | 9,614 |
| Jan 21, 2026 | 124.58 | 125.72 | 124.36 | 124.66 | 123.79 | 0.02% | 2,758 |
| Jan 20, 2026 | 123.04 | 124.64 | 122.86 | 124.64 | 123.77 | 0.24% | 2,984 |
| Jan 19, 2026 | 123.24 | 125.00 | 123.24 | 124.34 | 123.47 | - | 3,734 |
| Jan 16, 2026 | 125.36 | 125.36 | 123.72 | 124.34 | 123.47 | -0.27% | 4,825 |
| Jan 15, 2026 | 126.00 | 126.00 | 124.50 | 124.68 | 123.81 | -0.84% | 3,053 |
| Jan 14, 2026 | 123.40 | 125.88 | 123.40 | 125.74 | 124.86 | 1.96% | 4,295 |
| Jan 13, 2026 | 123.18 | 123.54 | 122.92 | 123.32 | 122.46 | 0.21% | 5,119 |
| Jan 12, 2026 | 121.66 | 123.06 | 121.36 | 123.06 | 122.20 | 1.12% | 4,235 |