Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 35.80
+0.40 (1.13%)
At close: Nov 28, 2025
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 397 |
| Nov 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Nov 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Nov 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 4, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 115 |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Oct 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | 150 |
| Oct 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Oct 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Oct 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Oct 10, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 2.03% | 20 |
| Oct 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Oct 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Oct 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Oct 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Sep 30, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | 1.67% | 340 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Sep 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 24, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | -1.68% | 12 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |