Progress Software Corporation (FRA:PGR)
Germany · Delayed Price · Currency is EUR 33.80
+0.60 (1.81%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1.81% | - |
| Jul 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jul 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Jul 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jul 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 20, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.72% | 95 |
| Jul 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Jul 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Jul 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Jul 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jul 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jul 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jul 9, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -4.68% | 50 |
| Jul 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 7, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2.98% | 125 |
| Jul 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jul 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Jul 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 18.75% | - |
| Jul 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Jun 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jun 29, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 13.08% | 43 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -6.98% | - |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jun 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jun 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jun 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Jun 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jun 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jun 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jun 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -6.16% | - |
| Jun 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| 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% | - |