Skip to main content
The Procter & Gamble Company (BIT:1PG)
Italy flag Italy · Delayed Price · Currency is EUR
128.80
+1.96 (1.55%)
At close: Apr 28, 2026

BIT:1PG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026126.32126.54125.56126.84126.84-0.64%726
Apr 24, 2026123.66130.26123.66127.66127.663.86%1,206
Apr 23, 2026121.84124.82121.26122.92122.920.52%33
Apr 22, 2026121.54122.28121.54122.28122.280.59%35
Apr 21, 2026123.36123.66121.50121.56121.56-1.65%181
Apr 20, 2026124.62125.04124.50123.60123.60-0.68%96
Apr 17, 2026122.20124.48121.38124.44124.442.17%347
Apr 16, 2026122.10122.14121.80121.80121.800.53%178
Apr 15, 2026122.70122.94121.00121.16121.16-0.93%236
Apr 14, 2026121.80122.58121.20122.30122.300.11%492
Apr 13, 2026124.02124.02122.20122.16122.16-1.44%81
Apr 10, 2026125.84125.84124.00123.94123.94-0.39%127
Apr 9, 2026124.06124.74123.42124.42124.420.97%182
Apr 8, 2026123.00126.84121.26123.22123.220.70%2,665
Apr 7, 2026123.84123.86122.36122.36122.36-1.15%207
Apr 2, 2026124.18124.26124.04123.78123.78-0.32%78
Apr 1, 2026125.26125.28124.14124.18124.180.19%135
Mar 31, 2026126.60126.62123.60123.94123.94-2.19%197
Mar 30, 2026124.50125.54124.50126.72126.721.95%45
Mar 27, 2026124.26124.28123.64124.30124.300.18%301
Mar 26, 2026124.04124.30123.94124.08124.080.36%382
Mar 25, 2026124.86124.86123.58123.64123.64-0.83%215
Mar 24, 2026124.70124.92123.56124.68124.680.50%135
Mar 23, 2026125.40126.42123.92124.06124.06-1.19%395
Mar 20, 2026125.28126.34125.28125.56125.56-0.32%141
Mar 19, 2026128.94128.94127.10125.96125.96-1.93%57
Mar 18, 2026132.10132.10128.44128.44128.44-3.20%213
Mar 17, 2026132.92132.92132.02132.68132.680.88%49
Mar 16, 2026132.72132.72131.26131.52131.52-0.45%248
Mar 13, 2026131.66131.66131.66132.12132.120.11%34
Mar 12, 2026133.38133.38132.52131.98131.98-0.29%13
Mar 11, 2026134.84134.84131.00132.36132.36-1.24%161
Mar 10, 2026133.56134.42132.42134.02134.020.06%202
Mar 9, 2026132.88133.94131.76133.94133.941.50%164
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