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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	134.84	134.66	134.66	135.16	134	3,628
September 10, 2025	135.56	133.38	133.38	136.18	133	1,521
September 09, 2025	135.42	135.78	135.78	135.78	134.82	976
September 08, 2025	136.5	134.84	134.84	136.52	134.84	2,641
September 05, 2025	136.36	136.54	136.54	136.68	135.36	2,106
September 04, 2025	135.38	137.12	137.12	137.22	135.38	2,714
September 03, 2025	135.8	134.66	134.66	136.16	134.18	2,123
September 02, 2025	134.2	135.7	135.7	136.3	133.94	2,848
September 01, 2025	133.7	134.22	134.22	134.78	133.7	3,287
August 29, 2025	133.46	134.06	134.06	134.68	133.22	2,048
August 28, 2025	135.4	133.42	133.42	135.44	133.36	5,804
August 27, 2025	134.22	134.7	134.7	135.02	134.22	582
August 26, 2025	134.16	133.72	133.72	134.88	133.4	1,476
August 25, 2025	135.88	133.94	133.94	136.3	133.86	2,629
August 22, 2025	136.38	135.56	135.56	138.04	135.24	1,586
August 21, 2025	137.34	136.6	136.6	137.34	135.3	8,716
August 20, 2025	135.68	136.74	136.74	138.16	135.68	2,363
August 19, 2025	134.12	135.12	135.12	135.48	133.38	940
August 18, 2025	131.24	134	134	134.26	131.24	2,052
August 15, 2025	132.32	132.16	132.16	133	131.64	3,116
August 14, 2025	133.04	132.3	132.3	133.58	131.94	1,026
August 13, 2025	132.86	133.5	133.5	133.96	132.24	2,381
August 12, 2025	133.34	132.42	132.42	134.06	132.42	3,687
August 11, 2025	132.04	132.9	132.9	133.2	131.8	2,025
August 08, 2025	132.12	130.92	130.92	132.12	130.8	1,605
August 07, 2025	130.96	131.48	131.48	132.16	129.5	13,417
August 06, 2025	130	131.44	131.44	131.44	129.32	2,528
August 05, 2025	130.84	130.62	130.62	131.32	130.36	1,738
August 04, 2025	130.62	130.34	130.34	130.88	129.64	3,682
August 01, 2025	132.2	130.94	130.94	132.6	130.66	3,993
July 31, 2025	134.18	131.68	131.68	134.18	131.38	7,376
July 30, 2025	135.36	134.94	134.94	136.76	134.82	1,698
July 29, 2025	135.48	136.22	136.22	138.82	134.58	4,690
July 28, 2025	135.26	135.44	135.44	135.78	134.48	2,530

The Procter & Gamble Company (PRG.DE) XETRA