The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 176.70
+0.42 (0.24%)
At close: Mar 26, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 0.24% | - |
| Mar 25, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -1.73% | - |
| Mar 24, 2026 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | 2.02% | - |
| Mar 23, 2026 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | -1.71% | - |
| Mar 20, 2026 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | 3.36% | - |
| Mar 19, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | -1.36% | - |
| Mar 18, 2026 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | -1.66% | - |
| Mar 17, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.11% | - |
| Mar 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -1.09% | - |
| Mar 13, 2026 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | 4.62% | - |
| Mar 12, 2026 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | -1.51% | - |
| Mar 11, 2026 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | -2.05% | - |
| Mar 10, 2026 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | 0.37% | - |
| Mar 9, 2026 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | -1.47% | - |
| Mar 6, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | -0.87% | - |
| Mar 5, 2026 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | 0.45% | - |
| Mar 4, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 0.14% | - |
| Mar 3, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | -0.34% | - |
| Mar 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.40% | - |
| Feb 27, 2026 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | 1.21% | - |
| Feb 26, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | 0.08% | - |
| Feb 25, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.19% | - |
| Feb 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 3.31% | - |
| Feb 23, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.89% | - |
| Feb 20, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | -2.62% | - |
| Feb 19, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | -0.50% | - |
| Feb 18, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.84% | - |
| Feb 17, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 1.96% | - |
| Feb 16, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.19% | - |
| Feb 13, 2026 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -1.58% | - |
| Feb 12, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 1.88% | - |
| 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% | - |