Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 29.20
-0.60 (-2.01%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 6.43% | - |
| Jun 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.87% | - |
| May 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| May 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | - |
| May 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 13, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -5.00% | 120 |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| May 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| May 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Apr 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Apr 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Apr 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Apr 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 23.60 | 23.60 | 23.60 | -7.81% | 80 |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Apr 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Apr 15, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 3.42% | 50 |
| Apr 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Apr 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.94% | 250 |
| Apr 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Apr 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 15.09% | - |
| Apr 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -11.20% | - |
| Mar 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| 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% | - |