The Procter & Gamble Company (ETR:PRG)
Germany
· Delayed Price · Currency is EUR 124.90
+0.68 (0.55%)
At close: Dec 5, 2025
ETR:PRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.24 | 125.08 | 124.24 | 124.90 | 124.90 | 0.55% | 4,269 |
| Dec 4, 2025 | 125.90 | 126.42 | 124.14 | 124.22 | 124.22 | -1.00% | 2,300 |
| Dec 3, 2025 | 125.36 | 127.00 | 124.34 | 125.48 | 125.48 | 1.46% | 5,433 |
| Dec 2, 2025 | 127.30 | 127.98 | 122.84 | 123.68 | 123.68 | -3.33% | 15,633 |
| Dec 1, 2025 | 128.44 | 128.44 | 127.24 | 127.94 | 127.94 | 0.08% | 6,502 |
| Nov 28, 2025 | 128.36 | 128.80 | 127.28 | 127.84 | 127.84 | -0.99% | 2,663 |
| Nov 27, 2025 | 128.02 | 129.12 | 128.02 | 129.12 | 129.12 | 1.00% | 3,084 |
| Nov 26, 2025 | 128.68 | 128.78 | 127.80 | 127.84 | 127.84 | -0.34% | 881 |
| Nov 25, 2025 | 127.80 | 128.46 | 127.38 | 128.28 | 128.28 | 0.45% | 4,375 |
| Nov 24, 2025 | 131.90 | 131.90 | 127.42 | 127.70 | 127.70 | -2.49% | 3,249 |
| Nov 21, 2025 | 129.04 | 131.44 | 128.40 | 130.96 | 130.96 | 2.15% | 3,543 |
| Nov 20, 2025 | 127.24 | 128.20 | 126.80 | 128.20 | 128.20 | 1.06% | 2,338 |
| Nov 19, 2025 | 126.74 | 127.18 | 126.46 | 126.86 | 126.86 | 0.59% | 700 |
| Nov 18, 2025 | 126.20 | 126.82 | 125.68 | 126.12 | 126.12 | 0.65% | 2,439 |
| Nov 17, 2025 | 127.48 | 127.60 | 125.20 | 125.30 | 125.30 | -1.59% | 3,054 |
| Nov 14, 2025 | 126.74 | 128.42 | 126.74 | 127.32 | 127.32 | 0.30% | 2,883 |
| Nov 13, 2025 | 127.40 | 128.42 | 126.94 | 126.94 | 126.94 | -0.80% | 3,039 |
| Nov 12, 2025 | 128.16 | 128.84 | 127.50 | 127.96 | 127.96 | 0.91% | 2,813 |
| Nov 11, 2025 | 126.02 | 126.98 | 125.60 | 126.80 | 126.80 | 1.02% | 2,227 |
| Nov 10, 2025 | 127.82 | 127.82 | 125.18 | 125.52 | 125.52 | -1.66% | 8,238 |
| Nov 7, 2025 | 126.72 | 128.14 | 126.54 | 127.64 | 127.64 | 0.87% | 1,909 |
| Nov 6, 2025 | 127.48 | 127.48 | 125.76 | 126.54 | 126.54 | -1.13% | 2,813 |
| Nov 5, 2025 | 128.46 | 128.48 | 127.70 | 127.98 | 127.98 | -0.20% | 2,986 |
| Nov 4, 2025 | 128.52 | 129.76 | 128.24 | 128.24 | 128.24 | -0.50% | 1,439 |
| Nov 3, 2025 | 131.08 | 131.08 | 128.50 | 128.88 | 128.88 | -1.29% | 3,271 |
| Oct 31, 2025 | 128.50 | 130.70 | 128.42 | 130.56 | 130.56 | 0.68% | 4,365 |
| Oct 30, 2025 | 128.70 | 130.10 | 128.30 | 129.68 | 129.68 | 0.59% | 2,753 |
| Oct 29, 2025 | 130.70 | 130.70 | 128.44 | 128.92 | 128.92 | -1.54% | 5,297 |
| Oct 28, 2025 | 130.34 | 131.20 | 129.76 | 130.94 | 130.94 | 0.86% | 1,749 |
| Oct 27, 2025 | 131.20 | 131.20 | 129.24 | 129.82 | 129.82 | -1.22% | 3,975 |
| Oct 24, 2025 | 132.00 | 135.76 | 130.74 | 131.42 | 131.42 | 0.17% | 9,849 |
| Oct 23, 2025 | 131.78 | 131.92 | 130.02 | 131.20 | 130.29 | -0.71% | 2,765 |
| Oct 22, 2025 | 130.06 | 132.14 | 130.00 | 132.14 | 131.22 | 1.13% | 2,739 |
| Oct 21, 2025 | 131.50 | 131.50 | 130.50 | 130.66 | 129.75 | 0.09% | 2,879 |
| Oct 20, 2025 | 130.08 | 130.54 | 129.58 | 130.54 | 129.63 | 0.21% | 1,526 |
| Oct 17, 2025 | 126.70 | 130.30 | 126.70 | 130.26 | 129.36 | 1.53% | 6,632 |
| Oct 16, 2025 | 126.82 | 128.82 | 126.50 | 128.30 | 127.41 | 0.23% | 5,353 |
| Oct 15, 2025 | 128.36 | 128.66 | 127.70 | 128.00 | 127.11 | 0.68% | 3,540 |
| Oct 14, 2025 | 127.52 | 128.26 | 127.14 | 127.14 | 126.26 | -0.44% | 1,762 |
| Oct 13, 2025 | 128.54 | 130.02 | 127.70 | 127.70 | 126.81 | -1.51% | 4,083 |
| Oct 10, 2025 | 130.38 | 130.72 | 129.00 | 129.66 | 128.76 | -0.55% | 2,444 |
| Oct 9, 2025 | 130.14 | 130.38 | 129.00 | 130.38 | 129.48 | 0.15% | 1,865 |
| Oct 8, 2025 | 131.34 | 131.62 | 129.82 | 130.18 | 129.28 | -0.47% | 3,818 |
| Oct 7, 2025 | 129.02 | 130.80 | 128.70 | 130.80 | 129.89 | 1.40% | 3,659 |
| Oct 6, 2025 | 130.32 | 130.82 | 129.00 | 129.00 | 128.10 | -0.71% | 1,965 |
| Oct 3, 2025 | 130.16 | 130.60 | 129.44 | 129.92 | 129.02 | -0.14% | 1,945 |
| Oct 2, 2025 | 130.40 | 130.42 | 129.56 | 130.10 | 129.20 | 0.40% | 2,400 |
| Oct 1, 2025 | 131.22 | 131.44 | 129.26 | 129.58 | 128.68 | -1.42% | 3,004 |
| Sep 30, 2025 | 131.16 | 131.44 | 130.32 | 131.44 | 130.53 | 0.95% | 3,181 |
| Sep 29, 2025 | 130.24 | 130.64 | 129.18 | 130.20 | 129.30 | 0.45% | 4,556 |
| Sep 26, 2025 | 130.56 | 130.72 | 129.62 | 129.62 | 128.72 | -0.78% | 852 |
| Sep 25, 2025 | 130.00 | 131.50 | 129.72 | 130.64 | 129.73 | 0.34% | 3,009 |
| Sep 24, 2025 | 129.58 | 130.38 | 129.38 | 130.20 | 129.30 | 1.21% | 2,287 |
| Sep 23, 2025 | 130.50 | 130.52 | 128.00 | 128.64 | 127.75 | -1.92% | 4,008 |
| Sep 22, 2025 | 133.46 | 133.46 | 131.04 | 131.16 | 130.25 | -1.80% | 2,225 |
| Sep 19, 2025 | 133.56 | 134.20 | 133.36 | 133.56 | 132.63 | -0.64% | 947 |
| Sep 18, 2025 | 135.66 | 135.98 | 133.92 | 134.42 | 133.49 | -0.37% | 2,193 |
| Sep 17, 2025 | 133.66 | 135.34 | 133.06 | 134.92 | 133.98 | 1.40% | 772 |
| Sep 16, 2025 | 133.40 | 133.40 | 132.36 | 133.06 | 132.14 | -0.36% | 1,232 |
| Sep 15, 2025 | 134.80 | 134.86 | 133.50 | 133.54 | 132.61 | -1.14% | 2,021 |
| Sep 12, 2025 | 135.48 | 135.80 | 134.74 | 135.08 | 134.14 | 0.31% | 2,669 |
| Sep 11, 2025 | 134.84 | 135.16 | 134.00 | 134.66 | 133.73 | 0.96% | 3,628 |
| Sep 10, 2025 | 135.56 | 136.18 | 133.00 | 133.38 | 132.45 | -1.77% | 1,521 |
| Sep 9, 2025 | 135.42 | 135.78 | 134.82 | 135.78 | 134.84 | 0.70% | 976 |
| Sep 8, 2025 | 136.50 | 136.52 | 134.84 | 134.84 | 133.90 | -1.25% | 2,641 |
| Sep 5, 2025 | 136.36 | 136.68 | 135.36 | 136.54 | 135.59 | -0.42% | 2,106 |
| Sep 4, 2025 | 135.38 | 137.22 | 135.38 | 137.12 | 136.17 | 1.83% | 2,714 |
| Sep 3, 2025 | 135.80 | 136.16 | 134.18 | 134.66 | 133.73 | -0.77% | 2,123 |
| Sep 2, 2025 | 134.20 | 136.30 | 133.94 | 135.70 | 134.76 | 1.10% | 2,848 |
| Sep 1, 2025 | 133.70 | 134.78 | 133.70 | 134.22 | 133.29 | 0.12% | 3,287 |
| Aug 29, 2025 | 133.46 | 134.68 | 133.22 | 134.06 | 133.13 | 0.48% | 2,048 |
| Aug 28, 2025 | 135.40 | 135.44 | 133.36 | 133.42 | 132.49 | -0.95% | 5,804 |
| Aug 27, 2025 | 134.22 | 135.02 | 134.22 | 134.70 | 133.77 | 0.73% | 582 |
| Aug 26, 2025 | 134.16 | 134.88 | 133.40 | 133.72 | 132.79 | -0.16% | 1,476 |
| Aug 25, 2025 | 135.88 | 136.30 | 133.86 | 133.94 | 133.01 | -1.20% | 2,629 |
| Aug 22, 2025 | 136.38 | 138.04 | 135.24 | 135.56 | 134.62 | -0.76% | 1,586 |
| Aug 21, 2025 | 137.34 | 137.34 | 135.30 | 136.60 | 135.65 | -0.10% | 8,716 |
| Aug 20, 2025 | 135.68 | 138.16 | 135.68 | 136.74 | 135.79 | 1.20% | 2,363 |
| Aug 19, 2025 | 134.12 | 135.48 | 133.38 | 135.12 | 134.18 | 0.84% | 940 |
| Aug 18, 2025 | 131.24 | 134.26 | 131.24 | 134.00 | 133.07 | 1.39% | 2,052 |
| Aug 15, 2025 | 132.32 | 133.00 | 131.64 | 132.16 | 131.24 | -0.11% | 3,116 |
| Aug 14, 2025 | 133.04 | 133.58 | 131.94 | 132.30 | 131.38 | -0.90% | 1,026 |
| Aug 13, 2025 | 132.86 | 133.96 | 132.24 | 133.50 | 132.57 | 0.82% | 2,381 |
| Aug 12, 2025 | 133.34 | 134.06 | 132.42 | 132.42 | 131.50 | -0.36% | 3,687 |
| Aug 11, 2025 | 132.04 | 133.20 | 131.80 | 132.90 | 131.98 | 1.51% | 2,025 |
| Aug 8, 2025 | 132.12 | 132.12 | 130.80 | 130.92 | 130.01 | -0.43% | 1,605 |
| Aug 7, 2025 | 130.96 | 132.16 | 129.50 | 131.48 | 130.57 | 0.03% | 13,417 |
| Aug 6, 2025 | 130.00 | 131.44 | 129.32 | 131.44 | 130.53 | 0.63% | 2,528 |
| Aug 5, 2025 | 130.84 | 131.32 | 130.36 | 130.62 | 129.71 | 0.21% | 1,738 |
| Aug 4, 2025 | 130.62 | 130.88 | 129.64 | 130.34 | 129.44 | -0.46% | 3,682 |
| Aug 1, 2025 | 132.20 | 132.60 | 130.66 | 130.94 | 130.03 | -0.56% | 3,993 |
| Jul 31, 2025 | 134.18 | 134.18 | 131.38 | 131.68 | 130.77 | -2.42% | 7,376 |
| Jul 30, 2025 | 135.36 | 136.76 | 134.82 | 134.94 | 134.00 | -0.94% | 1,698 |
| Jul 29, 2025 | 135.48 | 138.82 | 134.58 | 136.22 | 135.27 | 0.58% | 4,690 |
| Jul 28, 2025 | 135.26 | 135.78 | 134.48 | 135.44 | 134.50 | 1.06% | 2,530 |
| Jul 25, 2025 | 134.50 | 135.18 | 133.70 | 134.02 | 133.09 | -0.61% | 1,665 |
| Jul 24, 2025 | 134.42 | 135.04 | 133.90 | 134.84 | 133.90 | 0.10% | 1,795 |
| Jul 23, 2025 | 134.50 | 135.24 | 134.48 | 134.70 | 133.77 | 0.79% | 2,186 |
| Jul 22, 2025 | 132.76 | 134.82 | 132.02 | 133.64 | 132.71 | 0.44% | 2,472 |
| Jul 21, 2025 | 133.24 | 133.72 | 132.76 | 133.06 | 132.14 | -0.12% | 5,116 |