Prologis, Inc. (BIT:1PLD)
Italy
· Delayed Price · Currency is EUR 110.66
-0.28 (-0.25%)
At close: Dec 5, 2025
Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | -0.25% | - |
| Dec 4, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | 0.67% | - |
| Dec 3, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -0.65% | - |
| Dec 2, 2025 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | 0.43% | - |
| Dec 1, 2025 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | -0.75% | - |
| Nov 28, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -18.28% | - |
| Nov 27, 2025 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | 22.53% | - |
| Nov 26, 2025 | 110.26 | 110.60 | 110.24 | 111.14 | 111.14 | 0.45% | 305 |
| Nov 25, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | 0.44% | - |
| Nov 24, 2025 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | 2.04% | - |
| Nov 21, 2025 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | 0.24% | - |
| Nov 20, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | 1.53% | - |
| Nov 19, 2025 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | -0.30% | - |
| Nov 18, 2025 | 106.16 | 106.16 | 106.14 | 106.40 | 106.40 | - | 305 |
| Nov 17, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.61% | - |
| Nov 14, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.96% | - |
| Nov 13, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | -1.93% | - |
| Nov 12, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 0.48% | - |
| Nov 11, 2025 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | 0.69% | - |
| Nov 10, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.35% | - |
| Nov 7, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | -0.33% | - |
| Nov 6, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.35% | - |
| Nov 5, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | -0.75% | - |
| Nov 4, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 2.45% | - |
| Nov 3, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.28% | - |
| Oct 31, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 0.17% | - |
| Oct 30, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.34% | - |
| Oct 29, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | -0.56% | - |
| Oct 28, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -1.19% | - |
| Oct 27, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | -0.15% | - |
| Oct 24, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 1.15% | - |
| Oct 23, 2025 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | -0.28% | - |
| Oct 22, 2025 | 108.48 | 108.86 | 108.48 | 108.16 | 108.16 | -0.88% | 97 |
| Oct 21, 2025 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | 0.91% | - |
| Oct 20, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 2.39% | - |
| Oct 17, 2025 | 103.60 | 104.46 | 103.60 | 105.62 | 105.62 | 0.80% | 1,100 |
| Oct 16, 2025 | 106.32 | 106.32 | 106.32 | 104.78 | 104.78 | 1.16% | 10 |
| Oct 15, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 5.65% | - |
| Oct 14, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.92% | - |
| Oct 13, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.07% | - |
| Oct 10, 2025 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -2.58% | - |
| Oct 9, 2025 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -0.26% | - |
| Oct 8, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.55% | - |
| Oct 7, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 0.12% | - |
| Oct 6, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0.28% | - |
| Oct 3, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 1.99% | - |
| Oct 2, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | -0.56% | - |
| Oct 1, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 2.15% | - |
| Sep 30, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -1.00% | - |
| Sep 29, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.36% | - |
| Sep 26, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | 0.54% | - |
| Sep 25, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 0.21% | - |
| Sep 24, 2025 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 0.15% | - |
| Sep 23, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.35% | - |
| Sep 22, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | -0.23% | - |
| Sep 19, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -0.77% | - |
| Sep 18, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 0.43% | - |
| Sep 17, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 1.42% | - |
| Sep 16, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -1.78% | - |
| Sep 15, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -0.32% | - |
| Sep 12, 2025 | 97.07 | 97.07 | 97.07 | 97.93 | 97.07 | 1.27% | - |
| Sep 11, 2025 | 95.85 | 95.85 | 95.85 | 96.70 | 95.85 | 1.78% | - |
| Sep 10, 2025 | 94.17 | 94.17 | 94.17 | 95.01 | 94.17 | -1.52% | - |
| Sep 9, 2025 | 95.63 | 95.63 | 95.63 | 96.48 | 95.63 | 0.75% | - |
| Sep 8, 2025 | 94.92 | 94.92 | 94.92 | 95.76 | 94.92 | -1.01% | - |
| Sep 5, 2025 | 95.89 | 95.89 | 95.89 | 96.74 | 95.89 | 1.52% | - |
| Sep 4, 2025 | 94.45 | 94.45 | 94.45 | 95.29 | 94.45 | -0.25% | - |
| Sep 3, 2025 | 94.69 | 94.69 | 94.69 | 95.53 | 94.69 | 0.15% | - |
| Sep 2, 2025 | 94.55 | 94.55 | 94.55 | 95.39 | 94.55 | -1.45% | - |
| Sep 1, 2025 | 95.94 | 95.94 | 95.94 | 96.79 | 95.94 | - | - |
| Aug 29, 2025 | 95.94 | 95.94 | 95.94 | 96.79 | 95.94 | 0.92% | - |
| Aug 28, 2025 | 95.07 | 95.07 | 95.07 | 95.91 | 95.07 | -1.56% | - |
| Aug 27, 2025 | 97.77 | 97.77 | 97.77 | 97.43 | 96.57 | 1.58% | 1 |
| Aug 26, 2025 | 95.07 | 95.07 | 95.07 | 95.91 | 95.07 | 0.41% | - |
| Aug 25, 2025 | 94.68 | 94.68 | 94.68 | 95.52 | 94.68 | -0.63% | - |
| Aug 22, 2025 | 95.28 | 95.28 | 95.28 | 96.13 | 95.28 | 2.86% | - |
| Aug 21, 2025 | 92.64 | 92.64 | 92.64 | 93.46 | 92.64 | -1.33% | - |
| Aug 20, 2025 | 95.27 | 95.27 | 95.27 | 94.72 | 93.89 | 0.28% | 2 |
| Aug 19, 2025 | 93.63 | 93.63 | 93.63 | 94.46 | 93.63 | 3.90% | - |
| Aug 18, 2025 | 90.11 | 90.11 | 90.11 | 90.91 | 90.11 | 0.94% | - |
| Aug 14, 2025 | 89.27 | 89.27 | 89.27 | 90.06 | 89.27 | 0.35% | - |
| Aug 13, 2025 | 88.96 | 88.96 | 88.96 | 89.75 | 88.96 | 0.72% | - |
| Aug 12, 2025 | 88.33 | 88.33 | 88.33 | 89.11 | 88.33 | -0.91% | - |
| Aug 11, 2025 | 90.87 | 90.87 | 90.87 | 89.93 | 89.14 | -1.28% | 2 |
| Aug 8, 2025 | 90.30 | 90.30 | 90.30 | 91.10 | 90.30 | 0.49% | - |
| Aug 7, 2025 | 89.86 | 89.86 | 89.86 | 90.66 | 89.86 | -1.28% | - |
| Aug 6, 2025 | 91.03 | 91.03 | 91.03 | 91.84 | 91.03 | -0.30% | - |
| Aug 5, 2025 | 91.31 | 91.31 | 91.31 | 92.12 | 91.31 | 1.31% | - |
| Aug 4, 2025 | 90.13 | 90.13 | 90.13 | 90.93 | 90.13 | 0.48% | - |
| Aug 1, 2025 | 89.70 | 89.70 | 89.70 | 90.50 | 89.70 | -4.21% | - |
| Jul 31, 2025 | 93.65 | 93.65 | 93.65 | 94.48 | 93.65 | -0.27% | - |
| Jul 30, 2025 | 93.91 | 93.91 | 93.91 | 94.74 | 93.91 | 1.26% | - |
| Jul 29, 2025 | 92.74 | 92.74 | 92.74 | 93.56 | 92.74 | -0.30% | - |
| Jul 28, 2025 | 93.01 | 93.01 | 93.01 | 93.84 | 93.01 | 0.79% | - |
| Jul 25, 2025 | 92.28 | 92.28 | 92.28 | 93.10 | 92.28 | -0.11% | - |
| Jul 24, 2025 | 92.38 | 92.38 | 92.38 | 93.20 | 92.38 | -0.09% | - |
| Jul 23, 2025 | 92.46 | 92.46 | 92.46 | 93.28 | 92.46 | 0.66% | - |
| Jul 22, 2025 | 91.85 | 91.85 | 91.85 | 92.67 | 91.85 | 0.34% | - |
| Jul 21, 2025 | 91.55 | 91.55 | 91.55 | 92.36 | 91.55 | 1.55% | - |
| Jul 18, 2025 | 90.15 | 90.15 | 90.15 | 90.95 | 90.15 | -1.82% | - |