The Progressive Corporation (ETR:PGV)
Germany · Delayed Price · Currency is EUR 191.91
+7.30 (3.95%)
At close: Sep 30, 2026
ETR:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 186.30 | 192.00 | 186.30 | 192.00 | 192.00 | 3.95% | 20 |
| Sep 29, 2026 | 184.30 | 184.70 | 184.20 | 184.70 | 184.70 | 1.15% | 12 |
| Sep 28, 2026 | 181.30 | 182.60 | 181.30 | 182.60 | 182.60 | 1.78% | 20 |
| Sep 25, 2026 | 178.50 | 179.40 | 177.50 | 179.40 | 179.40 | 0.93% | 72 |
| Sep 24, 2026 | 179.80 | 180.55 | 177.75 | 177.75 | 177.75 | -1.99% | 10 |
| Sep 23, 2026 | 181.55 | 181.70 | 181.35 | 181.35 | 181.35 | 1.03% | 4 |
| Sep 22, 2026 | 184.65 | 185.45 | 179.20 | 179.50 | 179.50 | -3.60% | 172 |
| Sep 21, 2026 | 186.35 | 186.55 | 186.15 | 186.20 | 186.20 | 0.08% | 6 |
| Sep 18, 2026 | 189.55 | 189.55 | 186.05 | 186.05 | 186.05 | -0.93% | 6 |
| Sep 17, 2026 | 190.60 | 190.60 | 187.80 | 187.80 | 187.80 | -1.34% | 417 |
| Sep 16, 2026 | 191.45 | 191.45 | 189.85 | 190.35 | 190.35 | -0.83% | 24 |
| Sep 15, 2026 | 190.80 | 191.95 | 190.80 | 191.95 | 191.95 | 0.97% | - |
| Sep 14, 2026 | 190.20 | 190.20 | 189.60 | 190.10 | 190.10 | 2.40% | - |
| Sep 11, 2026 | 185.95 | 186.70 | 185.40 | 185.65 | 185.65 | 0.05% | 33 |
| Sep 10, 2026 | 185.20 | 185.65 | 185.00 | 185.55 | 185.55 | 1.17% | 61 |
| Sep 9, 2026 | 186.05 | 186.05 | 183.05 | 183.40 | 183.40 | -0.97% | 176 |
| Sep 8, 2026 | 187.10 | 187.35 | 185.20 | 185.20 | 185.20 | -0.54% | 120 |
| Sep 7, 2026 | 188.35 | 188.35 | 186.20 | 186.20 | 186.20 | -1.95% | 3 |
| Sep 4, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -1.50% | 22 |
| Sep 3, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 0.73% | 2 |
| Sep 2, 2026 | 190.75 | 191.40 | 190.75 | 191.40 | 191.40 | 0.84% | 25 |
| Sep 1, 2026 | 189.00 | 189.80 | 189.00 | 189.80 | 189.80 | 0.77% | 32 |
| Aug 31, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | -0.32% | 75 |
| Aug 28, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1.26% | - |
| Aug 27, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.25% | - |
| Aug 26, 2026 | 191.00 | 191.00 | 190.90 | 190.90 | 190.90 | -0.91% | 4 |
| Aug 25, 2026 | 192.50 | 192.65 | 192.50 | 192.65 | 192.65 | 0.71% | 110 |
| Aug 24, 2026 | 186.40 | 191.30 | 186.40 | 191.30 | 191.30 | 1.54% | 159 |
| Aug 21, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | -1.23% | - |
| Aug 20, 2026 | 189.00 | 190.75 | 188.90 | 190.75 | 190.75 | 4.01% | 18 |
| Aug 19, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 2.69% | - |
| Aug 18, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 0.56% | - |
| Aug 17, 2026 | 181.30 | 181.30 | 177.60 | 177.60 | 177.60 | -1.80% | 21 |
| Aug 14, 2026 | 179.30 | 180.85 | 179.30 | 180.85 | 180.85 | 0.14% | 2 |
| Aug 13, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -0.55% | 10 |
| Aug 12, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -2.05% | 19 |
| Aug 11, 2026 | 185.20 | 185.40 | 185.15 | 185.40 | 185.40 | -0.54% | 46 |
| Aug 10, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 0.59% | 10 |
| Aug 7, 2026 | 185.90 | 185.90 | 185.30 | 185.30 | 185.30 | 0.05% | 6 |
| Aug 6, 2026 | 183.85 | 186.05 | 183.85 | 185.20 | 185.20 | 1.29% | 29 |
| Aug 5, 2026 | 185.10 | 185.10 | 182.85 | 182.85 | 182.85 | 0.52% | 22 |
| Aug 4, 2026 | 182.90 | 182.90 | 181.15 | 181.90 | 181.90 | -0.55% | 29 |
| Aug 3, 2026 | 182.50 | 182.90 | 182.50 | 182.90 | 182.90 | -4.49% | 12 |
| Jul 30, 2026 | 193.40 | 193.40 | 191.20 | 191.50 | 191.50 | -2.00% | 90 |
| Jul 29, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.33% | - |
| Jul 28, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | 2.47% | 8 |
| Jul 27, 2026 | 187.00 | 190.05 | 187.00 | 190.05 | 190.05 | 0.88% | 202 |
| Jul 24, 2026 | 183.60 | 188.40 | 183.60 | 188.40 | 188.40 | 3.57% | 2 |
| Jul 23, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 1.59% | - |
| Jul 22, 2026 | 182.15 | 182.15 | 179.05 | 179.05 | 179.05 | -1.46% | 273 |