The Progressive Corporation (ETR:PGV)
Germany · Delayed Price · Currency is EUR 202.30
-3.00 (-1.46%)
Last updated: Nov 9, 2026, 5:30 PM CET
ETR:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 206.80 | 206.80 | 201.40 | 202.30 | 202.30 | -1.46% | 3 |
| Nov 6, 2026 | 206.90 | 206.90 | 202.80 | 205.30 | 205.30 | -2.89% | 89 |
| Nov 5, 2026 | 210.30 | 214.30 | 210.30 | 211.40 | 211.40 | 1.05% | 6 |
| Nov 4, 2026 | 202.80 | 209.20 | 202.80 | 209.20 | 209.20 | 2.20% | - |
| Nov 3, 2026 | 207.70 | 207.70 | 204.70 | 204.70 | 204.70 | -1.06% | 310 |
| Nov 2, 2026 | 206.50 | 206.90 | 204.90 | 206.90 | 206.90 | -0.62% | 24 |
| Oct 30, 2026 | 207.30 | 208.20 | 207.20 | 208.20 | 208.20 | 1.66% | 181 |
| Oct 29, 2026 | 203.20 | 206.00 | 203.20 | 204.80 | 204.80 | 0.89% | 29 |
| Oct 28, 2026 | 201.40 | 203.30 | 201.00 | 203.00 | 203.00 | 0.79% | 44 |
| Oct 27, 2026 | 204.80 | 204.80 | 201.40 | 201.40 | 201.40 | -1.42% | 12 |
| Oct 26, 2026 | 202.40 | 205.30 | 202.40 | 204.30 | 204.30 | 0.64% | 7 |
| Oct 23, 2026 | 204.30 | 206.10 | 203.00 | 203.00 | 203.00 | -0.20% | 66 |
| Oct 22, 2026 | 197.30 | 203.40 | 197.30 | 203.40 | 203.40 | 3.01% | - |
| Oct 21, 2026 | 197.05 | 197.85 | 196.80 | 197.45 | 197.45 | 0.59% | 1 |
| Oct 20, 2026 | 196.20 | 196.30 | 196.20 | 196.30 | 196.30 | 1.24% | - |
| Oct 19, 2026 | 194.70 | 194.70 | 193.75 | 193.90 | 193.90 | 0.13% | - |
| Oct 16, 2026 | 191.10 | 193.65 | 189.30 | 193.65 | 193.65 | - | 4 |
| Oct 15, 2026 | 191.70 | 193.65 | 191.70 | 193.65 | 193.65 | 3.47% | 12 |
| Oct 14, 2026 | 198.80 | 199.00 | 186.10 | 187.15 | 187.15 | -5.98% | 62 |
| Oct 13, 2026 | 197.00 | 199.05 | 197.00 | 199.05 | 199.05 | 1.14% | 25 |
| Oct 12, 2026 | 194.30 | 196.80 | 194.25 | 196.80 | 196.80 | 0.74% | 100 |
| Oct 9, 2026 | 195.15 | 195.35 | 195.10 | 195.35 | 195.35 | 1.06% | 37 |
| Oct 8, 2026 | 191.35 | 193.30 | 189.70 | 193.30 | 193.30 | 0.91% | 106 |
| Oct 7, 2026 | 188.80 | 191.55 | 188.80 | 191.55 | 191.55 | 1.27% | 7 |
| Oct 6, 2026 | 189.75 | 189.75 | 188.40 | 189.15 | 189.15 | 0.58% | - |
| Oct 5, 2026 | 187.55 | 188.15 | 187.20 | 188.05 | 188.05 | 1.43% | 37 |
| Oct 2, 2026 | 187.25 | 187.25 | 185.40 | 185.40 | 185.40 | -0.46% | - |
| Oct 1, 2026 | 182.85 | 186.25 | 182.85 | 186.25 | 186.25 | -2.95% | 9 |
| Sep 30, 2026 | 186.30 | 192.00 | 186.30 | 192.00 | 191.91 | 3.95% | 20 |
| Sep 29, 2026 | 184.30 | 184.70 | 184.20 | 184.70 | 184.62 | 1.15% | 12 |
| Sep 28, 2026 | 181.30 | 182.60 | 181.30 | 182.60 | 182.52 | 1.78% | 20 |
| Sep 25, 2026 | 178.50 | 179.40 | 177.50 | 179.40 | 179.32 | 0.93% | 72 |
| Sep 24, 2026 | 179.80 | 180.55 | 177.75 | 177.75 | 177.67 | -1.99% | 10 |
| Sep 23, 2026 | 181.55 | 181.70 | 181.35 | 181.35 | 181.27 | 1.03% | 4 |
| Sep 22, 2026 | 184.65 | 185.45 | 179.20 | 179.50 | 179.42 | -3.60% | 172 |
| Sep 21, 2026 | 186.35 | 186.55 | 186.15 | 186.20 | 186.11 | 0.08% | 6 |
| Sep 18, 2026 | 189.55 | 189.55 | 186.05 | 186.05 | 185.96 | -0.93% | 6 |
| Sep 17, 2026 | 190.60 | 190.60 | 187.80 | 187.80 | 187.71 | -1.34% | 417 |
| Sep 16, 2026 | 191.45 | 191.45 | 189.85 | 190.35 | 190.26 | -0.83% | 24 |
| Sep 15, 2026 | 190.80 | 191.95 | 190.80 | 191.95 | 191.86 | 0.97% | - |
| Sep 14, 2026 | 190.20 | 190.20 | 189.60 | 190.10 | 190.01 | 2.40% | - |
| Sep 11, 2026 | 185.95 | 186.70 | 185.40 | 185.65 | 185.56 | 0.05% | 33 |
| Sep 10, 2026 | 185.20 | 185.65 | 185.00 | 185.55 | 185.46 | 1.17% | 61 |
| Sep 9, 2026 | 186.05 | 186.05 | 183.05 | 183.40 | 183.32 | -0.97% | 176 |
| Sep 8, 2026 | 187.10 | 187.35 | 185.20 | 185.20 | 185.12 | -0.54% | 120 |
| Sep 7, 2026 | 188.35 | 188.35 | 186.20 | 186.20 | 186.11 | -1.95% | 3 |
| Sep 4, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.81 | -1.50% | 22 |
| Sep 3, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.71 | 0.73% | 2 |
| Sep 2, 2026 | 190.75 | 191.40 | 190.75 | 191.40 | 191.31 | 0.84% | 25 |
| Sep 1, 2026 | 189.00 | 189.80 | 189.00 | 189.80 | 189.71 | 0.77% | 32 |