The Progressive Corporation (ETR:PGV)
Germany · Delayed Price · Currency is EUR 190.75
+7.35 (4.01%)
At close: Aug 20, 2026
ETR:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 181.60 | 181.70 | 181.60 | 181.70 | 181.70 | -0.95% | 20 |
| Jul 20, 2026 | 181.85 | 183.45 | 181.85 | 183.45 | 183.45 | 0.41% | 34 |
| Jul 17, 2026 | 183.80 | 183.80 | 182.70 | 182.70 | 182.70 | 2.01% | 2 |
| Jul 16, 2026 | 179.05 | 180.00 | 178.00 | 179.10 | 179.10 | -2.48% | 63 |
| Jul 15, 2026 | 200.00 | 201.40 | 181.70 | 183.65 | 183.65 | -10.24% | 474 |
| Jul 14, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 0.49% | 40 |
| Jul 13, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 1.60% | - |
| Jul 10, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.84% | - |
| Jul 9, 2026 | 202.00 | 202.10 | 202.00 | 202.10 | 202.10 | -2.74% | 20 |
| Jul 8, 2026 | 205.10 | 207.80 | 205.10 | 207.80 | 207.80 | -0.10% | 321 |
| Jul 7, 2026 | 207.10 | 208.00 | 207.10 | 208.00 | 208.00 | 3.28% | 113 |
| Jul 6, 2026 | 203.20 | 203.20 | 201.00 | 201.40 | 201.40 | 1.18% | 60 |
| Jul 3, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | - | 3 |
| Jul 2, 2026 | 196.50 | 199.05 | 196.50 | 199.05 | 199.05 | 4.81% | 256 |
| Jul 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 189.91 | -1.91% | 67 |
| Jun 30, 2026 | 195.00 | 195.00 | 192.00 | 193.70 | 193.61 | -0.10% | 18 |
| Jun 29, 2026 | 194.80 | 194.80 | 193.90 | 193.90 | 193.81 | -0.21% | 5 |
| Jun 26, 2026 | 187.95 | 194.30 | 187.95 | 194.30 | 194.21 | 1.09% | 21 |
| Jun 25, 2026 | 194.45 | 194.45 | 192.20 | 192.20 | 192.11 | 8.31% | 205 |
| Jun 22, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.37 | 0.77% | 1 |
| Jun 18, 2026 | 178.30 | 178.30 | 176.10 | 176.10 | 176.02 | -0.70% | 8 |
| Jun 17, 2026 | 176.60 | 177.65 | 176.60 | 177.35 | 177.27 | 0.08% | 79 |
| Jun 16, 2026 | 175.65 | 177.20 | 175.65 | 177.20 | 177.12 | 0.54% | 10 |
| Jun 15, 2026 | 176.25 | 176.25 | 176.25 | 176.25 | 176.17 | 0.60% | - |
| Jun 12, 2026 | 173.45 | 175.20 | 173.45 | 175.20 | 175.12 | -0.68% | 58 |
| Jun 11, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.32 | -0.54% | 2 |
| Jun 10, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.27 | 1.34% | 15 |
| Jun 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.92 | 0.40% | - |
| Jun 8, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.22 | -0.97% | 7 |