The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 182.86
+3.10 (1.72%)
At close: Jan 9, 2026
FRA:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | 1.72% | - |
| Jan 8, 2026 | 179.06 | 179.76 | 179.06 | 179.76 | 179.76 | -1.37% | 75 |
| Jan 7, 2026 | 181.18 | 182.68 | 181.18 | 182.26 | 182.26 | 0.84% | 51 |
| Jan 6, 2026 | 180.76 | 180.76 | 180.74 | 180.74 | 180.74 | -0.79% | 15 |
| Jan 5, 2026 | 180.64 | 182.18 | 180.64 | 182.18 | 182.18 | 1.31% | 20 |
| Jan 2, 2026 | 182.50 | 182.50 | 179.82 | 179.82 | 179.82 | -7.10% | 125 |
| Dec 30, 2025 | 193.56 | 193.56 | 193.56 | 193.56 | 181.98 | -0.08% | - |
| Dec 29, 2025 | 192.42 | 193.72 | 192.40 | 193.72 | 182.13 | 0.68% | 150 |
| Dec 23, 2025 | 192.42 | 192.42 | 192.42 | 192.42 | 180.91 | 0.69% | - |
| Dec 22, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 179.67 | -0.07% | - |
| Dec 19, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | 179.80 | -0.51% | - |
| Dec 18, 2025 | 192.46 | 192.46 | 192.22 | 192.22 | 180.72 | -2.56% | 20 |
| Dec 17, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 185.48 | -1.85% | - |
| Dec 16, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 188.98 | 0.15% | - |
| Dec 15, 2025 | 199.38 | 200.70 | 199.38 | 200.70 | 188.69 | 1.80% | 25 |
| Dec 12, 2025 | 195.80 | 197.16 | 195.80 | 197.16 | 185.37 | 0.90% | 8 |
| Dec 11, 2025 | 190.18 | 195.40 | 190.18 | 195.40 | 183.71 | 0.89% | 70 |
| Dec 10, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 182.09 | 0.34% | - |
| Dec 9, 2025 | 190.82 | 193.02 | 190.82 | 193.02 | 181.47 | 1.62% | 61 |
| Dec 8, 2025 | 190.36 | 190.36 | 189.94 | 189.94 | 178.58 | -3.07% | 195 |
| Dec 5, 2025 | 194.42 | 195.96 | 194.42 | 195.96 | 184.24 | 0.70% | 30 |
| Dec 4, 2025 | 194.44 | 194.60 | 194.44 | 194.60 | 182.96 | -1.45% | 500 |
| Dec 3, 2025 | 195.78 | 197.46 | 195.78 | 197.46 | 185.65 | 1.15% | 35 |
| Dec 2, 2025 | 195.54 | 195.54 | 195.16 | 195.22 | 183.54 | -1.30% | 460 |
| Dec 1, 2025 | 197.42 | 197.80 | 197.42 | 197.80 | 185.97 | -0.50% | 135 |
| Nov 28, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 186.91 | 0.94% | - |
| Nov 27, 2025 | 196.94 | 196.94 | 196.94 | 196.94 | 185.16 | 1.20% | - |
| Nov 26, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 182.96 | -0.09% | - |
| Nov 25, 2025 | 194.78 | 194.78 | 194.78 | 194.78 | 183.13 | -0.48% | - |
| Nov 24, 2025 | 196.18 | 196.18 | 195.72 | 195.72 | 184.01 | 0.16% | 25 |
| Nov 21, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 183.71 | 0.62% | - |
| Nov 20, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 182.58 | 0.53% | - |
| Nov 19, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 181.62 | -1.80% | - |
| Nov 18, 2025 | 193.66 | 196.72 | 193.60 | 196.72 | 184.95 | 1.76% | 60 |
| Nov 17, 2025 | 193.32 | 193.32 | 193.32 | 193.32 | 181.76 | 0.47% | - |
| Nov 14, 2025 | 190.46 | 192.42 | 190.46 | 192.42 | 180.91 | 0.42% | 70 |
| Nov 13, 2025 | 191.24 | 191.62 | 191.24 | 191.62 | 180.16 | -0.06% | 20 |
| Nov 12, 2025 | 189.14 | 191.74 | 189.14 | 191.74 | 180.27 | 0.75% | 33 |
| Nov 11, 2025 | 188.00 | 190.32 | 188.00 | 190.32 | 178.93 | 1.48% | 255 |
| Nov 10, 2025 | 187.22 | 187.54 | 187.22 | 187.54 | 176.32 | 0.63% | 150 |
| Nov 7, 2025 | 181.14 | 186.46 | 181.14 | 186.36 | 175.21 | 3.11% | 285 |
| Nov 6, 2025 | 180.74 | 180.74 | 180.74 | 180.74 | 169.93 | -0.63% | - |
| Nov 5, 2025 | 181.88 | 181.88 | 181.88 | 181.88 | 171.00 | 1.52% | - |
| Nov 4, 2025 | 175.70 | 179.16 | 175.70 | 179.16 | 168.44 | 2.47% | 15 |
| Nov 3, 2025 | 178.10 | 178.18 | 174.84 | 174.84 | 164.38 | -2.14% | 101 |
| Oct 31, 2025 | 178.44 | 178.66 | 178.44 | 178.66 | 167.97 | -0.63% | 10 |
| Oct 30, 2025 | 178.60 | 179.80 | 178.16 | 179.80 | 169.04 | 0.47% | 15 |
| Oct 29, 2025 | 181.58 | 181.58 | 178.96 | 178.96 | 168.25 | -2.82% | 7 |
| Oct 28, 2025 | 185.84 | 185.84 | 184.00 | 184.16 | 173.14 | -1.75% | 402 |
| Oct 27, 2025 | 187.98 | 187.98 | 187.02 | 187.44 | 176.23 | -0.07% | 66 |