The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 171.42
+3.36 (2.00%)
At close: Feb 11, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 2.00% | - |
| Feb 10, 2026 | 167.84 | 167.84 | 167.84 | 168.06 | 168.06 | -1.19% | 73 |
| Feb 9, 2026 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | -1.94% | - |
| Feb 6, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | -2.01% | - |
| Feb 5, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.47% | - |
| Feb 4, 2026 | 171.58 | 171.58 | 171.58 | 174.44 | 174.44 | 1.17% | 10 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 172.42 | 172.42 | -1.47% | 8 |
| Feb 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.10% | - |
| Jan 30, 2026 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | 0.64% | - |
| Jan 29, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -2.50% | - |
| Jan 28, 2026 | 179.58 | 179.58 | 171.52 | 178.16 | 178.16 | 2.52% | 144 |
| Jan 27, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -0.21% | - |
| Jan 26, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | -0.29% | - |
| Jan 23, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 0.39% | - |
| Jan 22, 2026 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 1.12% | - |
| Jan 21, 2026 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | -0.67% | - |
| Jan 20, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.35% | - |
| Jan 19, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.01% | - |
| Jan 16, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -2.25% | - |
| Jan 15, 2026 | 177.48 | 177.48 | 177.48 | 177.78 | 177.78 | 0.29% | 4 |
| Jan 14, 2026 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | -1.82% | - |
| Jan 13, 2026 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | -2.44% | - |
| Jan 12, 2026 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | -0.15% | - |
| Jan 9, 2026 | 185.34 | 185.34 | 185.34 | 185.34 | 185.34 | 1.41% | - |
| Jan 8, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | -0.20% | - |
| Jan 7, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | -0.07% | - |
| Jan 6, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 1.13% | - |
| Jan 5, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.62% | - |
| Jan 2, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | -7.34% | - |
| Dec 30, 2025 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | 0.54% | - |
| Dec 29, 2025 | 181.74 | 181.74 | 181.74 | 193.30 | 181.74 | -0.19% | - |
| Dec 23, 2025 | 182.08 | 182.08 | 182.08 | 193.66 | 182.08 | 0.38% | - |
| Dec 22, 2025 | 181.38 | 181.38 | 181.38 | 192.92 | 181.38 | -2.12% | - |
| Dec 19, 2025 | 185.31 | 185.31 | 185.31 | 197.10 | 185.31 | 5.64% | - |
| Dec 18, 2025 | 175.42 | 175.42 | 175.42 | 186.58 | 175.42 | -3.11% | - |
| Dec 17, 2025 | 181.04 | 181.04 | 181.04 | 192.56 | 181.04 | -2.84% | - |
| Dec 16, 2025 | 186.33 | 186.33 | 186.33 | 198.18 | 186.33 | -1.18% | - |
| Dec 15, 2025 | 188.55 | 188.55 | 188.55 | 200.55 | 188.55 | 0.83% | - |
| Dec 12, 2025 | 187.00 | 187.00 | 187.00 | 198.90 | 187.00 | -0.47% | - |
| Dec 11, 2025 | 187.89 | 187.89 | 187.89 | 199.84 | 187.89 | 3.04% | - |
| Dec 10, 2025 | 182.34 | 182.34 | 182.34 | 193.94 | 182.34 | -0.06% | - |
| Dec 9, 2025 | 182.45 | 182.45 | 182.45 | 194.06 | 182.45 | 0.60% | - |
| Dec 8, 2025 | 181.36 | 181.36 | 181.36 | 192.90 | 181.36 | - | - |
| Dec 5, 2025 | 181.36 | 181.36 | 181.36 | 192.90 | 181.36 | -1.26% | - |
| Dec 4, 2025 | 183.67 | 183.67 | 183.67 | 195.36 | 183.67 | 0.29% | - |
| Dec 3, 2025 | 183.15 | 183.15 | 183.15 | 194.80 | 183.15 | 1.52% | - |
| Dec 2, 2025 | 180.40 | 180.40 | 180.40 | 191.88 | 180.40 | -3.70% | - |
| Dec 1, 2025 | 187.34 | 187.34 | 187.34 | 199.26 | 187.34 | 0.88% | - |
| Nov 28, 2025 | 185.71 | 185.71 | 185.71 | 197.52 | 185.70 | -0.03% | - |
| Nov 27, 2025 | 185.76 | 185.76 | 185.76 | 197.58 | 185.76 | 0.11% | - |