The Procter & Gamble Company (ETR:PRG)
Germany
· Delayed Price · Currency is EUR 132.14
-1.80 (-1.34%)
At close: Mar 6, 2026
ETR:PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 133.12 | 131.44 | 132.14 | 132.14 | -1.34% | 3,612 |
| Mar 5, 2026 | 136.36 | 136.48 | 133.04 | 133.94 | 133.94 | -1.73% | 3,198 |
| Mar 4, 2026 | 137.96 | 138.26 | 135.62 | 136.30 | 136.30 | -0.61% | 2,726 |
| Mar 3, 2026 | 139.78 | 140.70 | 136.88 | 137.14 | 137.14 | -2.43% | 6,401 |
| Mar 2, 2026 | 141.02 | 142.10 | 140.40 | 140.56 | 140.56 | 0.13% | 7,119 |
| Feb 27, 2026 | 138.54 | 140.56 | 137.02 | 140.38 | 140.38 | 1.50% | 1,895 |
| Feb 26, 2026 | 138.60 | 139.18 | 138.20 | 138.30 | 138.30 | -0.36% | 662 |
| Feb 25, 2026 | 139.94 | 140.00 | 137.62 | 138.80 | 138.80 | -1.20% | 4,748 |
| Feb 24, 2026 | 140.00 | 140.74 | 139.44 | 140.48 | 140.48 | 0.93% | 4,601 |
| Feb 23, 2026 | 136.02 | 139.18 | 135.78 | 139.18 | 139.18 | 2.58% | 3,082 |
| Feb 20, 2026 | 135.26 | 135.68 | 134.22 | 135.68 | 135.68 | 0.73% | 4,192 |
| Feb 19, 2026 | 132.24 | 136.08 | 132.24 | 134.70 | 134.70 | 1.66% | 5,118 |
| Feb 18, 2026 | 134.28 | 134.96 | 132.50 | 132.50 | 132.50 | -1.63% | 2,978 |
| Feb 17, 2026 | 135.70 | 137.00 | 134.70 | 134.70 | 134.70 | -0.62% | 5,293 |
| Feb 16, 2026 | 136.96 | 136.96 | 135.12 | 135.54 | 135.54 | -0.89% | 2,167 |
| Feb 13, 2026 | 136.08 | 136.90 | 135.06 | 136.76 | 136.76 | -0.22% | 3,068 |
| Feb 12, 2026 | 134.96 | 137.06 | 134.28 | 137.06 | 137.06 | 1.41% | 1,333 |
| Feb 11, 2026 | 133.76 | 135.42 | 133.22 | 135.16 | 135.16 | 1.56% | 3,245 |
| Feb 10, 2026 | 132.02 | 133.34 | 131.72 | 133.08 | 133.08 | 1.05% | 2,545 |
| Feb 9, 2026 | 134.56 | 134.72 | 131.30 | 131.70 | 131.70 | -2.05% | 3,260 |
| Feb 6, 2026 | 134.92 | 135.24 | 133.40 | 134.46 | 134.46 | 0.15% | 25,568 |
| Feb 5, 2026 | 132.62 | 135.42 | 132.52 | 134.26 | 134.26 | 0.36% | 2,520 |
| Feb 4, 2026 | 131.48 | 133.78 | 131.30 | 133.78 | 133.78 | 1.26% | 5,567 |
| Feb 3, 2026 | 129.62 | 132.12 | 129.32 | 132.12 | 132.12 | 2.17% | 4,528 |
| Feb 2, 2026 | 128.74 | 129.56 | 127.98 | 129.32 | 129.32 | 2.33% | 7,091 |
| Jan 30, 2026 | 125.10 | 126.54 | 124.70 | 126.38 | 126.38 | 0.69% | 5,202 |
| Jan 29, 2026 | 122.56 | 125.58 | 122.56 | 125.52 | 125.52 | 1.23% | 3,223 |
| Jan 28, 2026 | 123.38 | 124.42 | 123.20 | 124.00 | 124.00 | -0.23% | 2,258 |
| Jan 27, 2026 | 125.86 | 126.00 | 124.00 | 124.28 | 124.28 | -1.10% | 4,955 |
| Jan 26, 2026 | 126.86 | 127.02 | 125.66 | 125.66 | 125.66 | -1.54% | 2,591 |
| Jan 23, 2026 | 127.60 | 129.08 | 127.28 | 127.62 | 127.62 | -0.61% | 3,428 |
| Jan 22, 2026 | 125.22 | 128.40 | 121.80 | 128.40 | 127.50 | 3.00% | 9,614 |
| Jan 21, 2026 | 124.58 | 125.72 | 124.36 | 124.66 | 123.79 | 0.02% | 2,758 |
| Jan 20, 2026 | 123.04 | 124.64 | 122.86 | 124.64 | 123.77 | 0.24% | 2,984 |
| Jan 19, 2026 | 123.24 | 125.00 | 123.24 | 124.34 | 123.47 | - | 3,734 |
| Jan 16, 2026 | 125.36 | 125.36 | 123.72 | 124.34 | 123.47 | -0.27% | 4,825 |
| Jan 15, 2026 | 126.00 | 126.00 | 124.50 | 124.68 | 123.81 | -0.84% | 3,053 |
| Jan 14, 2026 | 123.40 | 125.88 | 123.40 | 125.74 | 124.86 | 1.96% | 4,295 |
| Jan 13, 2026 | 123.18 | 123.54 | 122.92 | 123.32 | 122.46 | 0.21% | 5,119 |
| Jan 12, 2026 | 121.66 | 123.06 | 121.36 | 123.06 | 122.20 | 1.12% | 4,235 |
| Jan 9, 2026 | 121.50 | 121.88 | 121.20 | 121.70 | 120.85 | 0.68% | 5,841 |
| Jan 8, 2026 | 118.80 | 120.88 | 118.22 | 120.88 | 120.03 | 1.75% | 7,941 |
| Jan 7, 2026 | 120.12 | 120.28 | 118.50 | 118.80 | 117.97 | -1.44% | 4,094 |
| Jan 6, 2026 | 120.00 | 121.02 | 119.70 | 120.54 | 119.70 | 0.47% | 5,429 |
| Jan 5, 2026 | 121.08 | 121.48 | 119.46 | 119.98 | 119.14 | -0.76% | 6,536 |
| Jan 2, 2026 | 123.10 | 123.10 | 120.40 | 120.90 | 120.05 | -1.76% | 6,743 |
| Dec 30, 2025 | 122.94 | 123.18 | 122.68 | 123.06 | 122.20 | 0.05% | 1,455 |
| Dec 29, 2025 | 122.60 | 123.34 | 122.60 | 123.00 | 122.14 | 0.95% | 5,929 |
| Dec 23, 2025 | 121.54 | 121.90 | 120.92 | 121.84 | 120.99 | -0.34% | 4,874 |
| Dec 22, 2025 | 123.28 | 123.32 | 122.04 | 122.26 | 121.40 | -1.07% | 5,151 |
| Dec 19, 2025 | 124.20 | 124.36 | 123.54 | 123.58 | 122.71 | -0.93% | 5,169 |
| Dec 18, 2025 | 125.96 | 125.96 | 124.38 | 124.74 | 123.87 | -0.95% | 2,835 |
| Dec 17, 2025 | 125.00 | 126.04 | 124.66 | 125.94 | 125.06 | 1.17% | 8,020 |
| Dec 16, 2025 | 123.88 | 124.48 | 122.78 | 124.48 | 123.61 | 1.19% | 6,857 |
| Dec 15, 2025 | 122.10 | 123.02 | 121.60 | 123.02 | 122.16 | 0.99% | 5,439 |
| Dec 12, 2025 | 120.02 | 121.82 | 120.02 | 121.82 | 120.97 | 1.06% | 3,561 |
| Dec 11, 2025 | 120.06 | 120.60 | 119.58 | 120.54 | 119.70 | -0.31% | 6,018 |
| Dec 10, 2025 | 120.38 | 121.32 | 120.00 | 120.92 | 120.07 | 0.70% | 4,124 |
| Dec 9, 2025 | 119.22 | 121.16 | 118.92 | 120.08 | 119.24 | 0.02% | 7,999 |
| Dec 8, 2025 | 123.00 | 123.38 | 119.74 | 120.06 | 119.22 | -3.88% | 11,861 |
| Dec 5, 2025 | 124.24 | 125.08 | 124.24 | 124.90 | 124.03 | 0.55% | 4,269 |
| Dec 4, 2025 | 125.90 | 126.42 | 124.14 | 124.22 | 123.35 | -1.00% | 2,300 |
| Dec 3, 2025 | 125.36 | 127.00 | 124.34 | 125.48 | 124.60 | 1.46% | 5,433 |
| Dec 2, 2025 | 127.30 | 127.98 | 122.84 | 123.68 | 122.81 | -3.33% | 15,633 |
| Dec 1, 2025 | 128.44 | 128.44 | 127.24 | 127.94 | 127.04 | 0.08% | 6,502 |
| Nov 28, 2025 | 128.36 | 128.80 | 127.28 | 127.84 | 126.94 | -0.99% | 2,663 |
| Nov 27, 2025 | 128.02 | 129.12 | 128.02 | 129.12 | 128.22 | 1.00% | 3,084 |
| Nov 26, 2025 | 128.68 | 128.78 | 127.80 | 127.84 | 126.94 | -0.34% | 881 |
| Nov 25, 2025 | 127.80 | 128.46 | 127.38 | 128.28 | 127.38 | 0.45% | 4,375 |
| Nov 24, 2025 | 131.90 | 131.90 | 127.42 | 127.70 | 126.81 | -2.49% | 3,249 |
| Nov 21, 2025 | 129.04 | 131.44 | 128.40 | 130.96 | 130.04 | 2.15% | 3,543 |
| Nov 20, 2025 | 127.24 | 128.20 | 126.80 | 128.20 | 127.30 | 1.06% | 2,338 |
| Nov 19, 2025 | 126.74 | 127.18 | 126.46 | 126.86 | 125.97 | 0.59% | 700 |
| Nov 18, 2025 | 126.20 | 126.82 | 125.68 | 126.12 | 125.24 | 0.65% | 2,439 |
| Nov 17, 2025 | 127.48 | 127.60 | 125.20 | 125.30 | 124.42 | -1.59% | 3,054 |
| Nov 14, 2025 | 126.74 | 128.42 | 126.74 | 127.32 | 126.43 | 0.30% | 2,883 |
| Nov 13, 2025 | 127.40 | 128.42 | 126.94 | 126.94 | 126.05 | -0.80% | 3,039 |
| Nov 12, 2025 | 128.16 | 128.84 | 127.50 | 127.96 | 127.06 | 0.91% | 2,813 |
| Nov 11, 2025 | 126.02 | 126.98 | 125.60 | 126.80 | 125.91 | 1.02% | 2,227 |
| Nov 10, 2025 | 127.82 | 127.82 | 125.18 | 125.52 | 124.64 | -1.66% | 8,238 |
| Nov 7, 2025 | 126.72 | 128.14 | 126.54 | 127.64 | 126.75 | 0.87% | 1,909 |
| Nov 6, 2025 | 127.48 | 127.48 | 125.76 | 126.54 | 125.65 | -1.13% | 2,813 |
| Nov 5, 2025 | 128.46 | 128.48 | 127.70 | 127.98 | 127.08 | -0.20% | 2,986 |
| Nov 4, 2025 | 128.52 | 129.76 | 128.24 | 128.24 | 127.34 | -0.50% | 1,439 |
| Nov 3, 2025 | 131.08 | 131.08 | 128.50 | 128.88 | 127.98 | -1.29% | 3,271 |
| Oct 31, 2025 | 128.50 | 130.70 | 128.42 | 130.56 | 129.65 | 0.68% | 4,365 |
| Oct 30, 2025 | 128.70 | 130.10 | 128.30 | 129.68 | 128.77 | 0.59% | 2,753 |
| Oct 29, 2025 | 130.70 | 130.70 | 128.44 | 128.92 | 128.02 | -1.54% | 5,297 |
| Oct 28, 2025 | 130.34 | 131.20 | 129.76 | 130.94 | 130.02 | 0.86% | 1,749 |
| Oct 27, 2025 | 131.20 | 131.20 | 129.24 | 129.82 | 128.91 | -1.22% | 3,975 |
| Oct 24, 2025 | 132.00 | 135.76 | 130.74 | 131.42 | 130.50 | 0.17% | 9,849 |
| Oct 23, 2025 | 131.78 | 131.92 | 130.02 | 131.20 | 129.38 | -0.71% | 2,765 |
| Oct 22, 2025 | 130.06 | 132.14 | 130.00 | 132.14 | 130.30 | 1.13% | 2,739 |
| Oct 21, 2025 | 131.50 | 131.50 | 130.50 | 130.66 | 128.84 | 0.09% | 2,879 |
| Oct 20, 2025 | 130.08 | 130.54 | 129.58 | 130.54 | 128.73 | 0.21% | 1,526 |
| Oct 17, 2025 | 126.70 | 130.30 | 126.70 | 130.26 | 128.45 | 1.53% | 6,632 |
| Oct 16, 2025 | 126.82 | 128.82 | 126.50 | 128.30 | 126.52 | 0.23% | 5,353 |
| Oct 15, 2025 | 128.36 | 128.66 | 127.70 | 128.00 | 126.22 | 0.68% | 3,540 |
| Oct 14, 2025 | 127.52 | 128.26 | 127.14 | 127.14 | 125.37 | -0.44% | 1,762 |
| Oct 13, 2025 | 128.54 | 130.02 | 127.70 | 127.70 | 125.93 | -1.51% | 4,083 |