The Progressive Corporation (BIT:1PGR)
Italy · Delayed Price · Currency is EUR 179.05
+1.10 (0.62%)
At close: Sep 25, 2026
BIT:1PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 178.15 | 178.15 | 178.15 | 177.95 | 177.95 | -1.71% | 6 |
| Sep 23, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.81% | - |
| Sep 22, 2026 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | -3.52% | - |
| Sep 21, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.03% | - |
| Sep 18, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.75% | - |
| Sep 17, 2026 | 187.35 | 187.35 | 187.35 | 187.60 | 187.60 | -1.34% | 54 |
| Sep 16, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -0.76% | - |
| Sep 15, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.63% | - |
| Sep 14, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 2.67% | - |
| Sep 11, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | -0.11% | - |
| Sep 10, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 1.12% | - |
| Sep 9, 2026 | 183.50 | 183.50 | 183.50 | 183.60 | 183.60 | -0.68% | 6 |
| Sep 8, 2026 | 186.15 | 186.15 | 186.15 | 184.85 | 184.85 | -5.28% | 6 |
| Sep 7, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | 2.63% | - |
| 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 |