PROG Holdings, Inc. (FRA:AZD)
Germany · Delayed Price · Currency is EUR 30.20
-1.40 (-4.43%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:AZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jun 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| May 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| May 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 8.05% | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| May 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| May 22, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 120 |
| May 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| May 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| May 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.84% | - |
| May 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -2.74% | - |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | 2.10% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | -2.72% | - |
| May 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -1.34% | - |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | -3.25% | - |
| May 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | 1.99% | - |
| May 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -1.95% | - |
| May 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | 1.32% | - |
| May 6, 2026 | 30.00 | 31.40 | 30.00 | 30.40 | 30.27 | -0.65% | 113 |
| May 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | - | - |
| May 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | - | - |
| Apr 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | 25.41% | - |
| Apr 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -4.69% | - |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | -3.76% | - |
| Apr 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - | - |
| Apr 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | -2.92% | - |
| Apr 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 1.48% | - |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | -2.88% | - |
| Apr 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | 1.46% | - |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | 7.03% | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.49 | 0.79% | - |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | -1.55% | - |
| Apr 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | 2.38% | - |
| Apr 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | - | - |
| Apr 13, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.09 | - | 19 |
| Apr 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.09 | 1.61% | - |
| Apr 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | 5.98% | - |
| Apr 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -4.88% | - |
| Apr 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.82% | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -0.81% | - |
| Apr 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | -1.60% | - |
| Mar 31, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.89 | - | 1 |
| Mar 30, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.89 | - | 39 |
| Mar 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.89 | 1.63% | - |
| Mar 26, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.50 | - | 11 |
| Mar 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | - | - |
| Mar 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 3.36% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -0.83% | - |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | -0.83% | - |