The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 190.15
-3.05 (-1.58%)
At close: Sep 4, 2026
BIT:1PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -1.58% | - |
| Sep 3, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.97% | - |
| Sep 2, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 0.79% | - |
| Sep 1, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 0.90% | - |
| Aug 31, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | -0.50% | - |
| Aug 28, 2026 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 1.42% | - |
| Aug 27, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | -2.25% | - |
| Aug 26, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 0.42% | - |
| Aug 25, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | -0.86% | - |
| Aug 24, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 1.62% | - |
| Aug 21, 2026 | 188.35 | 188.35 | 188.35 | 188.55 | 188.55 | -1.26% | 1 |
| Aug 20, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 4.09% | - |
| Aug 19, 2026 | 179.85 | 179.85 | 179.85 | 183.45 | 183.45 | 2.66% | 84 |
| Aug 18, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.87% | - |
| Aug 17, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -1.96% | - |
| Aug 14, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.03% | - |
| Aug 13, 2026 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | -0.66% | - |
| Aug 12, 2026 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | -1.81% | - |
| Aug 11, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.51% | - |
| Aug 10, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | 0.54% | - |
| Aug 7, 2026 | 186.55 | 186.55 | 186.30 | 185.25 | 185.25 | 0.05% | 15 |
| Aug 6, 2026 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 1.12% | - |
| Aug 5, 2026 | 184.60 | 184.60 | 184.60 | 183.10 | 183.10 | 0.72% | 55 |
| Aug 4, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.79% | - |
| Aug 3, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | -1.13% | - |
| Jul 31, 2026 | 185.90 | 185.90 | 185.90 | 185.35 | 185.35 | 0.68% | 10 |
| Jul 30, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -5.66% | - |
| Jul 29, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 0.13% | - |
| Jul 28, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 2.66% | - |
| Jul 27, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 0.66% | - |
| Jul 24, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 3.85% | - |
| Jul 23, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 1.40% | - |
| Jul 22, 2026 | 180.45 | 180.45 | 180.30 | 179.10 | 179.10 | -1.46% | 91 |
| Jul 21, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.95% | - |
| Jul 20, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.41% | - |
| Jul 17, 2026 | 183.00 | 183.00 | 183.00 | 182.75 | 182.75 | 1.70% | 92 |
| Jul 16, 2026 | 178.05 | 178.05 | 178.05 | 179.70 | 179.70 | -2.10% | 16 |
| Jul 15, 2026 | 190.70 | 190.70 | 190.70 | 183.55 | 183.55 | -7.83% | 2 |
| Jul 14, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -2.04% | - |
| Jul 13, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 1.35% | - |
| Jul 10, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.59% | - |
| Jul 9, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -2.89% | - |
| Jul 8, 2026 | 206.70 | 206.70 | 206.60 | 207.80 | 207.80 | -0.14% | 80 |
| Jul 7, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | 3.33% | - |
| Jul 6, 2026 | 203.30 | 203.90 | 203.30 | 201.40 | 201.40 | -9.24% | 17 |
| Jul 3, 2026 | 208.20 | 208.20 | 208.20 | 221.90 | 221.90 | 11.17% | 3 |
| Jul 2, 2026 | 200.00 | 200.00 | 200.00 | 199.60 | 199.60 | 1.53% | 2 |
| Jul 1, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.58% | - |
| Jun 30, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | -0.05% | - |
| Jun 29, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.46% | - |