Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 23.40
-0.20 (-0.85%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |