The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 173.20
-0.60 (-0.35%)
At close: Jan 20, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 26, 2025 | 185.55 | 185.55 | 185.55 | 197.36 | 185.55 | 0.13% | - |
| Nov 25, 2025 | 185.31 | 185.31 | 185.31 | 197.10 | 185.31 | 0.51% | - |
| Nov 24, 2025 | 184.37 | 184.37 | 184.37 | 196.10 | 184.37 | -0.71% | - |
| Nov 21, 2025 | 185.69 | 185.69 | 185.69 | 197.50 | 185.69 | 2.57% | - |
| Nov 20, 2025 | 181.04 | 181.04 | 181.04 | 192.56 | 181.04 | -1.28% | - |
| Nov 19, 2025 | 183.39 | 183.39 | 183.39 | 195.06 | 183.39 | - | - |
| Nov 18, 2025 | 183.39 | 183.39 | 183.39 | 195.06 | 183.39 | 0.63% | - |
| Nov 17, 2025 | 182.25 | 182.25 | 182.25 | 193.84 | 182.24 | 0.23% | - |
| Nov 14, 2025 | 181.83 | 181.83 | 181.83 | 193.40 | 181.83 | 0.69% | - |
| Nov 13, 2025 | 180.59 | 180.59 | 180.59 | 192.08 | 180.59 | 0.65% | - |
| Nov 12, 2025 | 179.42 | 179.42 | 179.42 | 190.84 | 179.42 | 0.42% | - |
| Nov 11, 2025 | 189.70 | 189.70 | 189.70 | 190.04 | 178.67 | 2.12% | 3 |
| Nov 10, 2025 | 174.97 | 174.97 | 174.97 | 186.10 | 174.97 | -0.66% | - |
| Nov 7, 2025 | 180.00 | 181.92 | 180.00 | 187.34 | 176.13 | 3.23% | 35 |
| Nov 6, 2025 | 170.62 | 170.62 | 170.62 | 181.48 | 170.62 | -0.46% | - |