Skip to main content
The Procter & Gamble Company (BIT:1PG)
Italy flag Italy · Delayed Price · Currency is EUR
131.96
-2.16 (-1.61%)
At close: Mar 6, 2026

BIT:1PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026132.44133.28131.96131.96131.96-1.61%174
Mar 5, 2026136.20136.20135.82134.12134.12-1.54%50
Mar 4, 2026137.62138.20135.66136.22136.22-0.61%253
Mar 3, 2026139.46140.58137.06137.06137.06-2.52%601
Mar 2, 2026141.48141.68140.60140.60140.600.06%118
Feb 27, 2026138.12140.52138.12140.52140.521.66%220
Feb 26, 2026138.56138.56138.22138.22138.22-0.36%222
Feb 25, 2026139.82139.86138.84138.72138.72-1.27%253
Feb 24, 2026139.48140.88139.48140.50140.500.93%644
Feb 23, 2026135.72139.00135.72139.20139.202.72%179
Feb 20, 2026135.18135.34134.40135.52135.520.59%221
Feb 19, 2026132.34135.06132.34134.72134.721.38%108
Feb 18, 2026134.70134.70132.82132.88132.88-1.56%185
Feb 17, 2026135.46136.26135.46134.98134.98-0.31%332
Feb 16, 2026134.60136.00134.60135.40135.40-1.07%46
Feb 13, 2026136.74136.76135.68136.86136.86-0.10%444
Feb 12, 2026134.90136.60134.50137.00137.001.33%88
Feb 11, 2026133.70135.26133.20135.20135.201.70%181
Feb 10, 2026132.00133.02131.62132.94132.940.96%197
Feb 9, 2026134.52134.52131.48131.68131.68-2.18%281
Feb 6, 2026134.76134.76133.80134.62134.620.24%305
Feb 5, 2026133.08133.96132.56134.30134.300.39%432
Feb 4, 2026131.74133.72131.38133.78133.781.32%230
Feb 3, 2026129.48131.56129.48132.04132.041.98%302
Feb 2, 2026128.08129.48128.02129.48129.482.40%381
Jan 30, 2026125.54126.44125.36126.44126.440.88%308
Jan 29, 2026123.50124.52123.08125.34125.340.93%346
Jan 28, 2026123.46123.50123.06124.18124.18-0.14%78
Jan 27, 2026126.12126.12123.92124.36124.36-1.07%99
Jan 26, 2026126.92127.00126.22125.70125.70-1.54%184
Jan 23, 2026127.60129.00127.22127.66127.66-2.24%346
Jan 22, 2026124.72127.12124.72130.58130.584.70%95
Jan 21, 2026124.72124.72124.72124.72123.820.21%40
Jan 20, 2026122.74124.86122.74124.46123.56-181
Jan 19, 2026125.00125.00124.10124.46123.560.06%84
Jan 16, 2026129.22129.22124.54124.38123.48-0.22%134
Jan 15, 2026125.34125.34124.66124.66123.76-0.94%24
Jan 14, 2026123.40126.40122.78125.84124.931.98%257
Jan 13, 2026123.22123.40123.18123.40122.510.36%76
Jan 12, 2026121.56122.78121.50122.96122.071.09%136
Jan 9, 2026121.68121.92121.38121.64120.760.65%135
Jan 8, 2026119.00120.86118.36120.86119.981.63%155
Jan 7, 2026119.78120.20118.50118.92118.06-1.39%273
Jan 6, 2026120.20120.40119.90120.60119.730.52%55
Jan 5, 2026121.38121.46119.42119.98119.11-0.78%412
Jan 2, 2026123.20123.20120.92120.92120.04-1.14%37
Dec 30, 2025122.98122.98122.78122.32121.43-0.57%31
Dec 29, 2025122.56123.44122.56123.02122.130.92%168
Dec 23, 2025122.06122.06121.50121.90121.02-0.20%5
Dec 22, 2025123.30123.36122.14122.14121.26-1.09%685
Dec 19, 2025124.26124.26124.26123.48122.59-1.06%6
Dec 18, 2025126.00126.00125.00124.80123.90-0.89%39
Dec 17, 2025125.20125.40124.62125.92125.011.34%208
Dec 16, 2025123.62123.96123.62124.26123.360.94%11
Dec 15, 2025121.92123.10121.70123.10122.211.13%69
Dec 12, 2025120.80121.24120.74121.72120.841.11%70
Dec 11, 2025120.00120.38119.90120.38119.51-0.50%71
Dec 10, 2025120.36120.98120.00120.98120.100.87%210
Dec 9, 2025121.00121.00119.02119.94119.07-0.25%399
Dec 8, 2025122.92122.92119.80120.24119.37-3.73%95
Dec 5, 2025124.64124.64124.28124.90124.000.60%30
Dec 4, 2025126.02126.10124.28124.16123.26-1.02%189
Dec 3, 2025125.04126.30124.42125.44124.531.34%215
Dec 2, 2025127.76127.86123.46123.78122.88-3.25%240
Dec 1, 2025128.28128.36127.40127.94127.010.13%350
Nov 28, 2025128.04128.10127.48127.78126.85-0.67%93
Nov 27, 2025128.12128.12128.12128.64127.710.59%22
Nov 26, 2025128.02128.48127.70127.88126.95-0.16%100
Nov 25, 2025127.84127.84127.40128.08127.150.33%57
Nov 24, 2025130.96130.96127.96127.66126.74-2.40%115
Nov 21, 2025129.02131.52128.82130.80129.852.24%240
Nov 20, 2025127.58127.58127.58127.94127.010.91%5
Nov 19, 2025127.14127.36126.52126.78125.860.28%79
Nov 18, 2025126.04126.78125.64126.42125.501.01%45
Nov 17, 2025125.30125.30125.20125.16124.25-1.70%26
Nov 14, 2025127.68128.06127.68127.32126.400.20%49
Nov 13, 2025128.00128.62127.24127.06126.14-0.89%187
Nov 12, 2025128.46128.46124.62128.20127.271.10%127
Nov 11, 2025126.24126.24125.90126.80125.881.00%61
Nov 10, 2025126.78127.08125.22125.54124.63-1.61%435
Nov 7, 2025126.94127.36126.88127.60126.680.71%36
Nov 6, 2025127.10127.10125.94126.70125.78-0.89%200
Nov 5, 2025128.20128.28127.68127.84126.91-0.45%279
Nov 4, 2025129.30129.30128.20128.42127.49-0.30%175
Nov 3, 2025131.02131.02128.80128.80127.87-1.53%174
Oct 31, 2025129.28130.80128.96130.80129.850.89%280
Oct 30, 2025128.76128.76128.10129.64128.700.50%43
Oct 29, 2025130.44130.44129.12129.00128.07-1.51%470
Oct 28, 2025130.50130.50130.20130.98130.031.05%68
Oct 27, 2025130.76130.76129.40129.62128.68-1.28%91
Oct 24, 2025131.06135.48131.06131.30130.350.69%90
Oct 23, 2025137.80137.82124.52130.40129.46-1.14%133
Oct 22, 2025118.00131.56118.00131.90130.040.98%808
Oct 21, 2025130.48130.48130.48130.62128.780.14%7
Oct 20, 2025130.08130.10130.08130.44128.600.15%27
Oct 17, 2025127.48129.38127.48130.24128.401.45%146
Oct 16, 2025127.36128.38126.50128.38126.570.34%379
Oct 15, 2025128.00128.00128.00127.94126.140.57%30
Oct 14, 2025128.00128.08127.22127.22125.43-0.47%125
Oct 13, 2025129.20129.60127.80127.82126.02-1.21%66