The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 204.35
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM CET
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | -2.56% | - |
| Oct 31, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | -0.28% | - |
| Oct 30, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | 0.12% | - |
| Oct 29, 2025 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | -2.70% | - |
| Oct 28, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | -1.02% | - |
| Oct 27, 2025 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | -0.56% | - |
| Oct 24, 2025 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | -1.32% | - |
| Oct 23, 2025 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.81% | - |
| Oct 22, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.43% | - |
| Oct 21, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 1.10% | - |
| Oct 20, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -2.15% | - |
| Oct 17, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 0.53% | - |
| Oct 16, 2025 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | 0.31% | - |
| Oct 15, 2025 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | -7.23% | - |
| Oct 14, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0.66% | - |
| Oct 13, 2025 | 216.95 | 218.35 | 207.50 | 204.35 | 204.35 | -1.30% | 8 |
| Oct 10, 2025 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | -2.10% | - |
| Oct 9, 2025 | 210.85 | 210.85 | 210.85 | 211.50 | 211.50 | 0.52% | 5 |
| Oct 8, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.03% | - |
| Oct 7, 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 1.09% | - |
| Oct 6, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.58% | - |
| Oct 3, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0.07% | - |
| Oct 2, 2025 | 220.35 | 220.35 | 211.65 | 209.15 | 209.15 | -6.38% | 8 |
| Oct 1, 2025 | 220.15 | 220.15 | 220.15 | 223.40 | 223.40 | 6.94% | 3 |
| Sep 30, 2025 | 208.05 | 208.05 | 208.05 | 208.90 | 208.81 | 0.75% | 5 |
| Sep 29, 2025 | 207.27 | 207.27 | 207.27 | 207.35 | 207.27 | -0.36% | - |
| Sep 26, 2025 | 208.02 | 208.02 | 208.02 | 208.10 | 208.02 | 1.51% | - |
| Sep 25, 2025 | 204.92 | 204.92 | 204.92 | 205.00 | 204.92 | 0.64% | - |
| Sep 24, 2025 | 203.62 | 203.62 | 203.62 | 203.70 | 203.62 | 0.69% | - |
| Sep 23, 2025 | 205.40 | 205.40 | 205.40 | 202.30 | 202.22 | -1.03% | 3 |
| Sep 22, 2025 | 204.32 | 204.32 | 204.32 | 204.40 | 204.32 | -0.99% | - |
| Sep 19, 2025 | 206.37 | 206.37 | 206.37 | 206.45 | 206.37 | 0.46% | - |
| Sep 18, 2025 | 205.42 | 205.42 | 205.42 | 205.50 | 205.42 | 0.93% | - |
| Sep 17, 2025 | 203.52 | 203.52 | 203.52 | 203.60 | 203.52 | -1.02% | - |
| Sep 16, 2025 | 205.62 | 205.62 | 205.62 | 205.70 | 205.62 | -1.86% | - |
| Sep 15, 2025 | 209.51 | 209.51 | 209.51 | 209.60 | 209.51 | -1.34% | - |
| Sep 12, 2025 | 212.36 | 212.36 | 212.36 | 212.45 | 212.36 | 1.24% | - |
| Sep 11, 2025 | 209.76 | 209.76 | 209.76 | 209.85 | 209.76 | 0.87% | - |
| Sep 10, 2025 | 207.97 | 207.97 | 207.97 | 208.05 | 207.97 | 0.65% | - |
| Sep 9, 2025 | 206.62 | 206.62 | 206.62 | 206.70 | 206.62 | -0.22% | - |
| Sep 8, 2025 | 207.07 | 207.07 | 207.07 | 207.15 | 207.07 | -0.91% | - |
| Sep 5, 2025 | 208.96 | 208.96 | 208.96 | 209.05 | 208.96 | -2.08% | - |
| Sep 4, 2025 | 213.41 | 213.41 | 213.41 | 213.50 | 213.41 | 1.57% | - |
| Sep 3, 2025 | 213.55 | 213.55 | 213.55 | 210.20 | 210.11 | -0.66% | 2 |
| Sep 2, 2025 | 211.51 | 211.51 | 211.51 | 211.60 | 211.51 | -0.07% | - |
| Sep 1, 2025 | 211.66 | 211.66 | 211.66 | 211.75 | 211.66 | - | - |
| Aug 29, 2025 | 211.66 | 211.66 | 211.66 | 211.75 | 211.66 | 1.27% | - |
| Aug 28, 2025 | 210.05 | 210.05 | 210.05 | 209.10 | 209.01 | -1.44% | 45 |
| Aug 27, 2025 | 212.06 | 212.06 | 212.06 | 212.15 | 212.06 | 1.51% | - |
| Aug 26, 2025 | 208.91 | 208.91 | 208.91 | 209.00 | 208.91 | -0.29% | - |