ETR:PRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	128.54	130.02	127.70	127.70	126.81	-1.51%	4,083
Oct 10, 2025	130.38	130.72	129.00	129.66	128.76	-0.55%	2,444
Oct 9, 2025	130.14	130.38	129.00	130.38	129.48	0.15%	1,865
Oct 8, 2025	131.34	131.62	129.82	130.18	129.28	-0.47%	3,818
Oct 7, 2025	129.02	130.80	128.70	130.80	129.89	1.40%	3,659
Oct 6, 2025	130.32	130.82	129.00	129.00	128.10	-0.71%	1,965
Oct 3, 2025	130.16	130.60	129.44	129.92	129.02	-0.14%	1,945
Oct 2, 2025	130.40	130.42	129.56	130.10	129.20	0.40%	2,400
Oct 1, 2025	131.22	131.44	129.26	129.58	128.68	-1.42%	3,004
Sep 30, 2025	131.16	131.44	130.32	131.44	130.53	0.95%	3,181
Sep 29, 2025	130.24	130.64	129.18	130.20	129.30	0.45%	4,556
Sep 26, 2025	130.56	130.72	129.62	129.62	128.72	-0.78%	852
Sep 25, 2025	130.00	131.50	129.72	130.64	129.73	0.34%	3,009
Sep 24, 2025	129.58	130.38	129.38	130.20	129.30	1.21%	2,287
Sep 23, 2025	130.50	130.52	128.00	128.64	127.75	-1.92%	4,008
Sep 22, 2025	133.46	133.46	131.04	131.16	130.25	-1.80%	2,225