Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 25.20
+1.60 (6.78%)
At close: Mar 27, 2026
FRA:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 6.78% | - |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Mar 25, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -6.72% | 230 |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.79% | - |
| Mar 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Mar 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Mar 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Mar 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Mar 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Mar 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Mar 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -6.86% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Feb 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Feb 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 10.32% | - |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Feb 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Feb 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Feb 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Feb 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -13.29% | 100 |
| Feb 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -6.49% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Feb 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Feb 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Feb 4, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.73% | 36 |
| Feb 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Feb 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Jan 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Jan 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jan 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -1.12% | 2,214 |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jan 22, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 4.55% | 150 |
| Jan 21, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 3.53% | 450 |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jan 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |