PROG Holdings, Inc. (FRA:AZD)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Mar 27, 2026
FRA:AZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Mar 26, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | 11 |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Mar 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Mar 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 12, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 6.56% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 24.40 | 24.40 | 24.29 | -14.69% | 152 |
| Mar 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -2.05% | - |
| Mar 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | 0.69% | - |
| Mar 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 3.57% | - |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -2.10% | - |
| Mar 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | -4.03% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | -3.87% | - |
| Feb 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.86 | -0.64% | - |
| Feb 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | - | - |
| Feb 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.05 | -3.11% | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.05 | -5.29% | - |
| Feb 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | -0.58% | - |
| Feb 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.04 | 1.18% | - |
| Feb 19, 2026 | 30.40 | 33.80 | 30.40 | 33.80 | 33.64 | 19.01% | 310 |
| Feb 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | 1.43% | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - | - |
| Feb 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - | - |
| Feb 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | -1.41% | - |
| Feb 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | -2.07% | - |
| Feb 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 0.69% | - |
| Feb 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | -0.69% | - |
| Feb 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | 1.40% | - |
| Feb 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.47 | 0.70% | - |
| Feb 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | 3.65% | - |
| Feb 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | -2.14% | - |
| Feb 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | 2.94% | - |
| Feb 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | 0.74% | - |
| Jan 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | - | - |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -2.88% | - |
| Jan 28, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.67 | - | 400 |
| Jan 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Jan 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 0.72% | - |
| Jan 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.47 | -0.72% | - |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 2.21% | - |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -0.73% | - |
| Jan 20, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.27 | -1.44% | 40 |
| Jan 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 1.46% | - |