The Procter & Gamble Company - PRG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	125.9	124.22	124.22	126.42	124.14	2,300
December 03, 2025	125.36	125.48	125.48	127	124.34	5,509
December 02, 2025	127.3	123.68	123.68	127.98	122.84	15,809
December 01, 2025	128.44	127.94	127.94	128.44	127.24	6,532
November 28, 2025	128.36	127.84	127.84	128.8	127.28	2,663
November 27, 2025	128.02	129.12	129.12	129.12	128.02	3,084
November 26, 2025	128.68	127.84	127.84	128.78	127.8	881
November 25, 2025	127.8	128.28	128.28	128.46	127.38	4,375
November 24, 2025	131.9	127.7	127.7	131.9	127.42	3,249
November 21, 2025	129.04	130.96	130.96	131.44	128.4	3,543
November 20, 2025	127.24	128.2	128.2	128.2	126.8	2,338
November 19, 2025	126.74	126.86	126.86	127.18	126.46	700
November 18, 2025	126.2	126.12	126.12	126.82	125.68	2,439
November 17, 2025	127.48	125.3	125.3	127.6	125.2	3,054
November 14, 2025	126.74	127.32	127.32	128.42	126.74	2,883
November 13, 2025	127.4	126.94	126.94	128.42	126.94	3,039
November 12, 2025	128.16	127.96	127.96	128.84	127.5	2,813
November 11, 2025	126.02	126.8	126.8	126.98	125.6	2,227
November 10, 2025	127.82	125.52	125.52	127.82	125.18	8,238
November 07, 2025	126.72	127.64	127.64	128.14	126.54	1,909
November 06, 2025	127.48	126.54	126.54	127.48	125.76	2,813
November 05, 2025	128.46	127.98	127.98	128.48	127.7	2,986
November 04, 2025	128.52	128.24	128.24	129.76	128.24	1,439
November 03, 2025	131.08	128.88	128.88	131.08	128.5	3,271
October 31, 2025	128.5	130.56	130.56	130.7	128.42	4,365
October 30, 2025	128.7	129.68	129.68	130.1	128.3	2,753
October 29, 2025	130.7	128.92	128.92	130.7	128.44	5,297
October 28, 2025	130.34	130.94	130.94	131.2	129.76	1,749
October 27, 2025	131.2	129.82	129.82	131.2	129.24	3,975
October 24, 2025	132	131.42	131.42	135.76	130.74	9,849
October 23, 2025	131.78	131.2	130.29	131.92	130.02	2,765
October 22, 2025	130.06	132.14	131.22	132.14	130	2,739
October 21, 2025	131.5	130.66	129.75	131.5	130.5	2,879
October 20, 2025	130.08	130.54	129.64	130.54	129.58	1,526
October 17, 2025	126.7	130.26	130.26	130.3	126.7	6,632
October 16, 2025	126.82	128.3	128.3	128.82	126.5	5,353
October 15, 2025	128.36	128	128	128.66	127.7	3,540
October 14, 2025	127.52	127.14	127.14	128.26	127.14	1,762
October 13, 2025	128.54	127.7	127.7	130.02	127.7	4,083
October 10, 2025	130.38	129.66	129.66	130.72	129	2,444
October 09, 2025	130.14	130.38	130.38	130.38	129	1,865
October 08, 2025	131.34	130.18	130.18	131.62	129.82	3,818
October 07, 2025	129.02	130.8	130.8	130.8	128.7	3,659
October 06, 2025	130.32	129	129	130.82	129	1,965
October 03, 2025	130.16	129.92	129.92	130.6	129.44	1,945
October 02, 2025	130.4	130.1	130.1	130.42	129.56	2,400
October 01, 2025	131.22	129.58	129.58	131.44	129.26	3,004
September 30, 2025	131.16	131.44	131.44	131.44	130.32	3,181
September 29, 2025	130.24	130.2	130.2	130.64	129.18	4,556
September 26, 2025	130.56	129.62	129.62	130.72	129.62	852
September 25, 2025	130	130.64	130.64	131.5	129.72	3,009
September 24, 2025	129.58	130.2	130.2	130.38	129.38	2,287
September 23, 2025	130.5	128.64	128.64	130.52	128	4,008
September 22, 2025	133.46	131.16	131.16	133.46	131.04	2,225
September 19, 2025	133.56	133.56	133.56	134.2	133.36	947
September 18, 2025	135.66	134.42	134.42	135.98	133.92	2,193
September 17, 2025	133.66	134.92	134.92	135.34	133.06	772
September 16, 2025	133.4	133.06	133.06	133.4	132.36	1,232
September 15, 2025	134.8	133.54	133.54	134.86	133.5	2,021
September 12, 2025	135.48	135.08	135.08	135.8	134.74	2,669

The Procter & Gamble Company (PRG.DE) XETRA