The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 208.10
+6.70 (3.33%)
At close: Jul 7, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 193.45 | 193.45 | 193.45 | 194.55 | 194.55 | 0.86% | 44 |
| Jun 25, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -0.34% | - |
| Jun 24, 2026 | 188.60 | 188.60 | 188.60 | 193.55 | 193.55 | 2.19% | 80 |
| Jun 23, 2026 | 185.35 | 188.95 | 185.35 | 189.40 | 189.40 | 3.50% | 96 |
| Jun 22, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 5.05% | - |
| Jun 19, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.77% | - |
| Jun 18, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | -1.51% | - |
| Jun 17, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 0.62% | - |
| Jun 16, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 0.65% | - |
| Jun 15, 2026 | 175.70 | 175.70 | 175.70 | 176.00 | 176.00 | 0.23% | 7 |
| Jun 12, 2026 | 174.70 | 174.70 | 174.70 | 175.60 | 175.60 | -0.54% | 60 |
| Jun 11, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -0.76% | - |
| Jun 10, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.92% | - |
| Jun 9, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.20% | - |
| Jun 8, 2026 | 175.60 | 175.65 | 175.60 | 174.20 | 174.20 | -0.83% | 250 |
| Jun 5, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 4.90% | - |
| Jun 4, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - | - |
| Jun 3, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -0.59% | - |
| Jun 2, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.78% | - |
| Jun 1, 2026 | 163.75 | 163.75 | 163.75 | 167.15 | 167.15 | 1.36% | 80 |
| May 29, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.99% | - |
| May 28, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | -1.46% | - |
| 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% | - |