The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 174.15
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.06% | - |
| May 26, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -8.47% | - |
| May 25, 2026 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | 9.26% | - |
| May 22, 2026 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -2.29% | - |
| May 21, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 0.29% | - |
| May 20, 2026 | 173.35 | 173.35 | 166.25 | 174.15 | 174.15 | -2.08% | 225 |
| May 19, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 2.60% | - |
| May 18, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | 0.35% | - |
| May 15, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 2.28% | - |
| May 14, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 0.15% | - |
| May 13, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -0.79% | - |
| May 12, 2026 | 166.75 | 166.75 | 166.75 | 170.00 | 170.00 | 2.19% | 8 |
| May 11, 2026 | 165.85 | 165.85 | 165.85 | 166.35 | 166.35 | 1.09% | 13 |
| May 8, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | -1.23% | - |
| May 7, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -2.20% | - |
| May 6, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 1.19% | - |
| May 5, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | -1.81% | - |
| May 4, 2026 | 169.65 | 169.65 | 169.65 | 171.45 | 171.45 | 0.79% | 26 |
| Apr 30, 2026 | 169.25 | 169.25 | 169.25 | 170.10 | 170.10 | -1.22% | 8 |
| Apr 29, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.89% | - |
| Apr 28, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.17% | - |
| Apr 27, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 3.79% | - |
| Apr 24, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -4.36% | - |
| Apr 23, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -2.91% | - |
| Apr 22, 2026 | 178.50 | 178.50 | 178.50 | 180.60 | 180.60 | 2.99% | 60 |
| Apr 21, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 0.92% | - |
| Apr 20, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 0.06% | - |
| Apr 17, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | -0.17% | - |
| Apr 16, 2026 | 170.45 | 170.45 | 170.45 | 173.95 | 173.95 | 2.50% | 5 |
| Apr 15, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 1.01% | - |
| Apr 14, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.09% | - |
| Apr 13, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0.90% | - |
| Apr 10, 2026 | 169.55 | 169.55 | 169.55 | 166.65 | 166.65 | -1.80% | 10 |
| Apr 9, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.12% | - |
| Apr 8, 2026 | 167.85 | 167.85 | 167.85 | 169.50 | 169.50 | 0.15% | 1 |
| Apr 7, 2026 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 0.73% | - |
| Apr 2, 2026 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | -0.04% | - |
| Apr 1, 2026 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | -2.64% | - |
| Mar 31, 2026 | 172.72 | 172.72 | 172.72 | 172.72 | 172.63 | -2.46% | - |
| Mar 30, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 176.99 | 1.40% | - |
| Mar 27, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.55 | -1.17% | - |
| Mar 26, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.61 | 0.24% | - |
| Mar 25, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.19 | -1.73% | - |
| Mar 24, 2026 | 179.38 | 179.38 | 179.38 | 179.38 | 179.29 | 2.02% | - |
| Mar 23, 2026 | 175.82 | 175.82 | 175.82 | 175.82 | 175.73 | -1.71% | - |
| Mar 20, 2026 | 178.88 | 178.88 | 178.88 | 178.88 | 178.79 | 3.36% | - |
| Mar 19, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 172.97 | -1.36% | - |
| Mar 18, 2026 | 175.44 | 175.44 | 175.44 | 175.44 | 175.35 | -1.66% | - |
| Mar 17, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.31 | -0.11% | - |
| Mar 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | -1.09% | - |