The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 210.20
0.00 (0.00%)
At close: Sep 18, 2025
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 0.46% | - |
| Sep 18, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.93% | - |
| Sep 17, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -1.02% | - |
| Sep 16, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | -1.86% | - |
| Sep 15, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -1.34% | - |
| Sep 12, 2025 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | 1.24% | - |
| Sep 11, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 0.87% | - |
| Sep 10, 2025 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | 0.65% | - |
| Sep 9, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.22% | - |
| Sep 8, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | -0.91% | - |
| Sep 5, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | -2.08% | - |
| Sep 4, 2025 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 1.57% | - |
| Sep 3, 2025 | 213.55 | 213.55 | 213.55 | 210.20 | 210.20 | -0.66% | 2 |
| Sep 2, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.07% | - |
| Sep 1, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | - | - |
| Aug 29, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | 1.27% | - |
| Aug 28, 2025 | 210.05 | 210.05 | 210.05 | 209.10 | 209.10 | -1.44% | 45 |
| Aug 27, 2025 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | 1.51% | - |
| Aug 26, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.29% | - |
| Aug 25, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -2.15% | - |
| Aug 22, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.88% | - |
| Aug 21, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -0.78% | - |
| Aug 20, 2025 | 217.10 | 217.10 | 217.10 | 217.80 | 217.80 | 1.66% | 45 |
| Aug 19, 2025 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | 1.04% | - |
| Aug 18, 2025 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | -1.26% | - |
| Aug 14, 2025 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | 1.85% | - |
| Aug 13, 2025 | 210.85 | 210.85 | 210.85 | 210.85 | 210.85 | 1.59% | - |
| Aug 12, 2025 | 207.55 | 207.55 | 207.55 | 207.55 | 207.55 | -1.73% | - |
| Aug 11, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.21% | - |
| Aug 8, 2025 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | -0.54% | - |
| Aug 7, 2025 | 212.80 | 214.50 | 212.75 | 211.90 | 211.90 | 0.38% | 23 |
| Aug 6, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -0.26% | - |
| Aug 5, 2025 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 1.22% | - |
| Aug 4, 2025 | 206.80 | 206.80 | 206.80 | 209.10 | 209.10 | 0.55% | 15 |
| Aug 1, 2025 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | -2.19% | - |
| Jul 31, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.26% | - |
| Jul 30, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 0.21% | - |
| Jul 29, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.02% | - |
| Jul 28, 2025 | 209.55 | 209.55 | 209.55 | 209.55 | 209.55 | -2.15% | - |
| Jul 25, 2025 | 211.40 | 211.40 | 211.40 | 214.15 | 214.15 | 2.05% | 2 |
| Jul 24, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 0.07% | - |
| Jul 23, 2025 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.10% | - |
| Jul 22, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -0.48% | - |
| Jul 21, 2025 | 210.75 | 210.75 | 210.75 | 210.50 | 210.50 | -0.50% | 8 |
| Jul 18, 2025 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 0.43% | - |
| Jul 17, 2025 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0.33% | - |
| Jul 16, 2025 | 210.00 | 210.00 | 210.00 | 209.95 | 209.95 | 0.57% | 12 |
| Jul 15, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | -0.83% | - |
| Jul 14, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -0.12% | - |
| Jul 11, 2025 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | -0.47% | - |