Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 33.00
-1.40 (-4.07%)
At close: Jan 30, 2026
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jan 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Jan 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | - |
| Jan 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jan 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jan 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jan 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Jan 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Dec 30, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 23, 2025 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 52 |
| Dec 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Dec 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Dec 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Dec 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Dec 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Dec 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Dec 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Dec 8, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Dec 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Nov 28, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.13% | 56 |
| Nov 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Nov 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Nov 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.08% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |