The Procter & Gamble Company (FRA:PRG)
Germany · Delayed Price · Currency is EUR 133.72
-0.22 (-0.16%)
At close: Aug 26, 2025, 10:00 PM CET
FRA:PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 134.16 | 134.88 | 133.40 | 133.72 | - | -0.16% | 1,476 |
| Aug 25, 2025 | 135.88 | 136.30 | 133.86 | 133.94 | - | -1.20% | 2,629 |
| Aug 22, 2025 | 136.38 | 138.04 | 135.24 | 135.56 | - | -0.76% | 1,586 |
| Aug 21, 2025 | 137.34 | 137.34 | 135.30 | 136.60 | - | -0.10% | 8,716 |
| Aug 20, 2025 | 135.68 | 138.16 | 135.68 | 136.74 | - | 1.20% | 2,363 |
| Aug 19, 2025 | 134.12 | 135.48 | 133.38 | 135.12 | - | 0.84% | 940 |
| Aug 18, 2025 | 131.24 | 134.26 | 131.24 | 134.00 | - | 1.39% | 2,052 |
| Aug 15, 2025 | 132.32 | 133.00 | 131.64 | 132.16 | - | -1.00% | 3,116 |
| Aug 14, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | - | - | 1,026 |
| Aug 13, 2025 | 132.86 | 133.96 | 132.24 | 133.50 | - | 0.82% | 2,381 |
| Aug 12, 2025 | 133.34 | 134.06 | 132.42 | 132.42 | - | -0.36% | 3,687 |
| Aug 11, 2025 | 132.04 | 133.20 | 131.80 | 132.90 | - | 1.51% | 2,025 |
| Aug 8, 2025 | 132.12 | 132.12 | 130.80 | 130.92 | - | -0.43% | 1,605 |
| Aug 7, 2025 | 130.96 | 132.16 | 129.50 | 131.48 | - | 0.03% | 13,417 |
| Aug 6, 2025 | 130.00 | 131.44 | 129.32 | 131.44 | - | 0.63% | 2,528 |
| Aug 5, 2025 | 130.84 | 131.32 | 130.36 | 130.62 | - | 0.21% | 1,738 |
| Aug 4, 2025 | 130.62 | 130.88 | 129.64 | 130.34 | - | -0.46% | 3,682 |
| Aug 1, 2025 | 132.20 | 132.60 | 130.66 | 130.94 | - | -0.56% | 3,993 |
| Jul 31, 2025 | 134.18 | 134.18 | 131.38 | 131.68 | - | -2.42% | 7,376 |
| Jul 30, 2025 | 135.36 | 136.76 | 134.82 | 134.94 | - | -0.94% | 1,698 |
| Jul 29, 2025 | 135.48 | 138.82 | 134.58 | 136.22 | - | 0.58% | 4,690 |
| Jul 28, 2025 | 135.26 | 135.78 | 134.48 | 135.44 | - | 1.06% | 2,530 |
| Jul 25, 2025 | 134.50 | 135.18 | 133.70 | 134.02 | - | -0.61% | 1,665 |
| Jul 24, 2025 | 134.42 | 135.04 | 133.90 | 134.84 | - | 0.10% | 1,795 |
| Jul 23, 2025 | 134.50 | 135.24 | 134.48 | 134.70 | - | 0.79% | 2,186 |
| Jul 22, 2025 | 132.76 | 134.82 | 132.02 | 133.64 | - | 0.32% | 2,472 |
| Jul 21, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | - | - | 5,116 |
| Jul 18, 2025 | 133.30 | 133.50 | 132.00 | 133.22 | - | -2.20% | 1,843 |
| Jul 17, 2025 | 133.02 | 136.22 | 132.02 | 136.22 | - | 4.43% | 1,464 |
| Jul 16, 2025 | 131.00 | 132.52 | 130.22 | 130.44 | - | -0.79% | 2,241 |
| Jul 15, 2025 | 131.78 | 132.12 | 130.98 | 131.48 | - | -0.18% | 4,140 |
| Jul 14, 2025 | 134.06 | 134.46 | 130.94 | 131.72 | - | -1.64% | 4,118 |
| Jul 11, 2025 | 135.14 | 136.24 | 133.88 | 133.92 | - | -1.43% | 2,765 |
| Jul 10, 2025 | 134.54 | 135.86 | 134.26 | 135.86 | - | 1.33% | 1,295 |
| Jul 9, 2025 | 134.52 | 135.20 | 133.70 | 134.08 | - | -0.95% | 3,683 |
| Jul 8, 2025 | 136.74 | 136.86 | 135.30 | 135.36 | - | -0.82% | 1,466 |
| Jul 7, 2025 | 136.90 | 137.52 | 136.20 | 136.48 | - | 0.21% | 3,604 |
| Jul 4, 2025 | 136.30 | 137.02 | 136.20 | 136.20 | - | -0.42% | 818 |
| Jul 3, 2025 | 136.72 | 137.44 | 136.00 | 136.78 | - | 0.21% | 1,906 |
| Jul 2, 2025 | 137.48 | 137.48 | 136.00 | 136.50 | - | 1.02% | 987 |
| Jul 1, 2025 | 135.12 | 135.12 | 135.12 | 135.12 | - | - | 2,272 |
| Jun 30, 2025 | 135.72 | 136.46 | 135.12 | 135.12 | - | -0.49% | 2,441 |
| Jun 27, 2025 | 136.70 | 138.34 | 135.00 | 135.78 | - | 0.89% | 1,848 |
| Jun 26, 2025 | 136.32 | 136.32 | 134.44 | 134.58 | - | -2.04% | 1,966 |
| Jun 25, 2025 | 137.92 | 138.36 | 137.24 | 137.38 | - | -0.16% | 1,219 |
| Jun 24, 2025 | 138.06 | 139.34 | 137.34 | 137.60 | - | -0.62% | 1,327 |
| Jun 23, 2025 | 137.88 | 139.20 | 137.84 | 138.46 | - | 0.49% | 1,993 |
| Jun 20, 2025 | 137.98 | 138.00 | 136.50 | 137.78 | - | -0.40% | 2,047 |
| Jun 19, 2025 | 138.32 | 138.34 | 137.00 | 138.34 | - | 0.67% | 642 |
| Jun 18, 2025 | 137.74 | 138.04 | 137.24 | 137.42 | - | -0.65% | 1,542 |