ETR:PRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	123.28	123.32	122.04	122.26	122.26	-1.07%	5,151
Dec 19, 2025	124.20	124.36	123.54	123.58	123.58	-0.93%	5,169
Dec 18, 2025	125.96	125.96	124.38	124.74	124.74	-0.95%	2,835
Dec 17, 2025	125.00	126.04	124.66	125.94	125.94	1.17%	8,020
Dec 16, 2025	123.88	124.48	122.78	124.48	124.48	1.19%	6,857
Dec 15, 2025	122.10	123.02	121.60	123.02	123.02	0.99%	5,439
Dec 12, 2025	120.02	121.82	120.02	121.82	121.82	1.06%	3,561
Dec 11, 2025	120.06	120.60	119.58	120.54	120.54	-0.31%	6,018
Dec 10, 2025	120.38	121.32	120.00	120.92	120.92	0.70%	4,124
Dec 9, 2025	119.22	121.16	118.92	120.08	120.08	0.02%	7,999
Dec 8, 2025	123.00	123.38	119.74	120.06	120.06	-3.88%	11,861
Dec 5, 2025	124.24	125.08	124.24	124.90	124.90	0.55%	4,269
Dec 4, 2025	125.90	126.42	124.14	124.22	124.22	-1.00%	2,300
Dec 3, 2025	125.36	127.00	124.34	125.48	125.48	1.46%	5,433
Dec 2, 2025	127.30	127.98	122.84	123.68	123.68	-3.33%	15,633
Dec 1, 2025	128.44	128.44	127.24	127.94	127.94	0.08%	6,502
Nov 28, 2025	128.36	128.80	127.28	127.84	127.84	-0.99%	2,663
Nov 27, 2025	128.02	129.12	128.02	129.12	129.12	1.00%	3,084
Nov 26, 2025	128.68	128.78	127.80	127.84	127.84	-0.34%	881
Nov 25, 2025	127.80	128.46	127.38	128.28	128.28	0.45%	4,375
Nov 24, 2025	131.90	131.90	127.42	127.70	127.70	-2.49%	3,249
Nov 21, 2025	129.04	131.44	128.40	130.96	130.96	2.15%	3,543
Nov 20, 2025	127.24	128.20	126.80	128.20	128.20	1.06%	2,338
Nov 19, 2025	126.74	127.18	126.46	126.86	126.86	0.59%	700
Nov 18, 2025	126.20	126.82	125.68	126.12	126.12	0.65%	2,439
Nov 17, 2025	127.48	127.60	125.20	125.30	125.30	-1.59%	3,054
Nov 14, 2025	126.74	128.42	126.74	127.32	127.32	0.30%	2,883
Nov 13, 2025	127.40	128.42	126.94	126.94	126.94	-0.80%	3,039
Nov 12, 2025	128.16	128.84	127.50	127.96	127.96	0.91%	2,813
Nov 11, 2025	126.02	126.98	125.60	126.80	126.80	1.02%	2,227
Nov 10, 2025	127.82	127.82	125.18	125.52	125.52	-1.66%	8,238
Nov 7, 2025	126.72	128.14	126.54	127.64	127.64	0.87%	1,909
Nov 6, 2025	127.48	127.48	125.76	126.54	126.54	-1.13%	2,813
Nov 5, 2025	128.46	128.48	127.70	127.98	127.98	-0.20%	2,986
Nov 4, 2025	128.52	129.76	128.24	128.24	128.24	-0.50%	1,439
Nov 3, 2025	131.08	131.08	128.50	128.88	128.88	-1.29%	3,271
Oct 31, 2025	128.50	130.70	128.42	130.56	130.56	0.68%	4,365
Oct 30, 2025	128.70	130.10	128.30	129.68	129.68	0.59%	2,753
Oct 29, 2025	130.70	130.70	128.44	128.92	128.92	-1.54%	5,297
Oct 28, 2025	130.34	131.20	129.76	130.94	130.94	0.86%	1,749
Oct 27, 2025	131.20	131.20	129.24	129.82	129.82	-1.22%	3,975
Oct 24, 2025	132.00	135.76	130.74	131.42	131.42	0.17%	9,849
Oct 23, 2025	131.78	131.92	130.02	131.20	130.29	-0.71%	2,765
Oct 22, 2025	130.06	132.14	130.00	132.14	131.22	1.13%	2,739
Oct 21, 2025	131.50	131.50	130.50	130.66	129.75	0.09%	2,879
Oct 20, 2025	130.08	130.54	129.58	130.54	129.63	0.21%	1,526
Oct 17, 2025	126.70	130.30	126.70	130.26	129.36	1.53%	6,632
Oct 16, 2025	126.82	128.82	126.50	128.30	127.41	0.23%	5,353
Oct 15, 2025	128.36	128.66	127.70	128.00	127.11	0.68%	3,540
Oct 14, 2025	127.52	128.26	127.14	127.14	126.26	-0.44%	1,762