Skip to main content
The Procter & Gamble Company (BIT:1PG)
Italy flag Italy · Delayed Price · Currency is EUR
124.16
-1.28 (-1.02%)
At close: Dec 4, 2025

BIT:1PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025124.64124.64124.28124.90124.900.60%30
Dec 4, 2025126.02126.10124.28124.16124.16-1.02%189
Dec 3, 2025125.04126.30124.42125.44125.441.34%215
Dec 2, 2025127.76127.86123.46123.78123.78-3.25%240
Dec 1, 2025128.28128.36127.40127.94127.940.13%350
Nov 28, 2025128.04128.10127.48127.78127.78-0.67%93
Nov 27, 2025128.12128.12128.12128.64128.640.59%22
Nov 26, 2025128.02128.48127.70127.88127.88-0.16%100
Nov 25, 2025127.84127.84127.40128.08128.080.33%57
Nov 24, 2025130.96130.96127.96127.66127.66-2.40%115
Nov 21, 2025129.02131.52128.82130.80130.802.24%240
Nov 20, 2025127.58127.58127.58127.94127.940.91%5
Nov 19, 2025127.14127.36126.52126.78126.780.28%79
Nov 18, 2025126.04126.78125.64126.42126.421.01%45
Nov 17, 2025125.30125.30125.20125.16125.16-1.70%26
Nov 14, 2025127.68128.06127.68127.32127.320.20%49
Nov 13, 2025128.00128.62127.24127.06127.06-0.89%187
Nov 12, 2025128.46128.46124.62128.20128.201.10%127
Nov 11, 2025126.24126.24125.90126.80126.801.00%61
Nov 10, 2025126.78127.08125.22125.54125.54-1.61%435
Nov 7, 2025126.94127.36126.88127.60127.600.71%36
Nov 6, 2025127.10127.10125.94126.70126.70-0.89%200
Nov 5, 2025128.20128.28127.68127.84127.84-0.45%279
Nov 4, 2025129.30129.30128.20128.42128.42-0.30%175
Nov 3, 2025131.02131.02128.80128.80128.80-1.53%174
Oct 31, 2025129.28130.80128.96130.80130.800.89%280
Oct 30, 2025128.76128.76128.10129.64129.640.50%43
Oct 29, 2025130.44130.44129.12129.00129.00-1.51%470
Oct 28, 2025130.50130.50130.20130.98130.981.05%68
Oct 27, 2025130.76130.76129.40129.62129.62-1.28%91
Oct 24, 2025131.06135.48131.06131.30131.300.69%90
Oct 23, 2025137.80137.82124.52130.40130.40-1.14%133
Oct 22, 2025118.00131.56118.00131.90131.900.98%808
Oct 21, 2025130.48130.48130.48130.62130.620.14%7
Oct 20, 2025130.08130.10130.08130.44130.440.15%27
Oct 17, 2025127.48129.38127.48130.24130.241.45%146
Oct 16, 2025127.36128.38126.50128.38128.380.34%379
Oct 15, 2025128.00128.00128.00127.94127.940.57%30
Oct 14, 2025128.00128.08127.22127.22127.22-0.47%125
Oct 13, 2025129.20129.60127.80127.82127.82-1.21%66
Oct 10, 2025130.66130.66129.50129.38129.38-0.68%127
Oct 9, 2025130.10130.22129.50130.26130.26-0.06%177
Oct 8, 2025131.18131.18130.28130.34130.34-0.23%179
Oct 7, 2025129.20129.42129.18130.64130.641.19%129
Oct 6, 2025132.00132.00129.72129.10129.10-0.54%100
Oct 3, 2025130.06131.34129.76129.80129.80-0.22%62
Oct 2, 2025129.94129.94129.94130.08130.080.37%124
Oct 1, 2025130.90131.34129.32129.60129.60-1.22%134
Sep 30, 2025130.74131.28130.72131.20131.200.58%46
Sep 29, 2025130.40130.40130.00130.44130.440.56%80
Sep 26, 2025130.78130.78130.18129.72129.72-0.58%64
Sep 25, 2025130.28131.26129.64130.48130.480.15%204
Sep 24, 2025129.88130.28129.88130.28130.281.43%87
Sep 23, 2025130.50130.50128.10128.44128.44-2.16%370
Sep 22, 2025131.60131.60131.60131.28131.28-1.71%20
Sep 19, 2025133.60133.64133.60133.56133.56-0.49%35
Sep 18, 2025135.08135.08134.22134.22134.22-0.55%38
Sep 17, 2025134.96134.96134.96134.96134.961.43%-
Sep 16, 2025133.00133.00132.38133.06133.06-0.30%33
Sep 15, 2025134.36134.36134.18133.46133.46-1.32%95
Sep 12, 2025134.74135.80134.74135.24135.240.49%119
Sep 11, 2025134.64135.30134.64134.58134.580.91%35
Sep 10, 2025136.04136.04135.50133.36133.36-1.74%138
Sep 9, 2025135.72135.72135.72135.72135.720.49%-
Sep 8, 2025135.54135.82135.54135.06135.06-1.13%40
Sep 5, 2025141.14141.14135.72136.60136.60-0.26%269
Sep 4, 2025136.22136.22136.22136.96136.961.69%10
Sep 3, 2025134.68134.68134.68134.68134.68-0.63%-
Sep 2, 2025133.74135.76133.74135.54135.540.98%57
Sep 1, 2025133.76133.76133.76134.22134.22-0.01%5
Aug 29, 2025133.46134.24133.36134.24134.240.55%77
Aug 28, 2025135.82135.82133.66133.50133.50-0.95%164
Aug 27, 2025134.92134.92134.78134.78134.780.67%20
Aug 26, 2025135.00135.00133.26133.88133.88-0.13%102
Aug 25, 2025135.54135.54134.72134.06134.06-1.09%5
Aug 22, 2025137.44138.20136.00135.54135.54-0.81%284
Aug 21, 2025137.20137.20137.20136.64136.64-0.19%30
Aug 20, 2025136.10137.80136.10136.90136.901.44%177
Aug 19, 2025140.02140.02133.74134.96134.960.72%268
Aug 18, 2025138.50138.50132.20134.00134.001.25%361
Aug 14, 2025132.42132.42132.42132.34132.34-0.97%75
Aug 13, 2025132.86133.40132.76133.64133.640.98%148
Aug 12, 2025132.34132.34132.34132.34132.34-0.39%-
Aug 11, 2025131.36132.92131.36132.86132.861.44%128
Aug 8, 2025132.08132.08131.00130.98130.98-0.35%110
Aug 7, 2025131.28131.28130.22131.44131.440.02%84
Aug 6, 2025129.98129.98129.80131.42131.420.63%35
Aug 5, 2025130.60130.60130.60130.60130.600.28%-
Aug 4, 2025131.28131.28129.98130.24130.24-0.72%69
Aug 1, 2025131.86132.40131.50131.18131.18-0.32%54
Jul 31, 2025133.84134.14133.42131.60131.60-2.46%82
Jul 30, 2025136.10136.10135.56134.92134.92-1.14%145
Jul 29, 2025135.40136.48135.40136.48136.480.83%27
Jul 28, 2025135.76135.76135.00135.36135.361.06%58
Jul 25, 2025134.02134.02133.90133.94133.94-0.73%16
Jul 24, 2025134.86134.96134.86134.92134.920.30%292
Jul 23, 2025135.42135.42135.20134.52134.520.61%124
Jul 22, 2025133.20133.20133.20133.70133.700.78%8
Jul 21, 2025133.04133.98132.66132.66132.66-0.54%121
Jul 18, 2025133.22133.22133.22133.38133.382.43%3