The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 197.42
-1.38 (-0.69%)
Last updated: Dec 1, 2025, 8:01 AM CET
FRA:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 197.42 | 197.80 | 197.42 | 197.80 | 197.80 | -0.50% | 135 |
| Nov 28, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.94% | - |
| Nov 27, 2025 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | 1.20% | - |
| Nov 26, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | -0.09% | - |
| Nov 25, 2025 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | -0.48% | - |
| Nov 24, 2025 | 196.18 | 196.18 | 195.72 | 195.72 | 195.72 | 0.16% | 25 |
| Nov 21, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 0.62% | - |
| Nov 20, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 0.53% | - |
| Nov 19, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | -1.80% | - |
| Nov 18, 2025 | 193.66 | 196.72 | 193.60 | 196.72 | 196.72 | 1.76% | 60 |
| Nov 17, 2025 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | 0.47% | - |
| Nov 14, 2025 | 190.46 | 192.42 | 190.46 | 192.42 | 192.42 | 0.42% | 70 |
| Nov 13, 2025 | 191.24 | 191.62 | 191.24 | 191.62 | 191.62 | -0.06% | 20 |
| Nov 12, 2025 | 189.14 | 191.74 | 189.14 | 191.74 | 191.74 | 0.75% | 33 |
| Nov 11, 2025 | 188.00 | 190.32 | 188.00 | 190.32 | 190.32 | 1.48% | 255 |
| Nov 10, 2025 | 187.22 | 187.54 | 187.22 | 187.54 | 187.54 | 0.63% | 150 |
| Nov 7, 2025 | 181.14 | 186.46 | 181.14 | 186.36 | 186.36 | 3.11% | 285 |
| Nov 6, 2025 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | -0.63% | - |
| Nov 5, 2025 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | 1.52% | - |
| Nov 4, 2025 | 175.70 | 179.16 | 175.70 | 179.16 | 179.16 | 2.47% | 15 |
| Nov 3, 2025 | 178.10 | 178.18 | 174.84 | 174.84 | 174.84 | -2.14% | 101 |
| Oct 31, 2025 | 178.44 | 178.66 | 178.44 | 178.66 | 178.66 | -0.63% | 10 |
| Oct 30, 2025 | 178.60 | 179.80 | 178.16 | 179.80 | 179.80 | 0.47% | 15 |
| Oct 29, 2025 | 181.58 | 181.58 | 178.96 | 178.96 | 178.96 | -2.82% | 7 |
| Oct 28, 2025 | 185.84 | 185.84 | 184.00 | 184.16 | 184.16 | -1.75% | 402 |
| Oct 27, 2025 | 187.98 | 187.98 | 187.02 | 187.44 | 187.44 | -0.07% | 66 |
| Oct 24, 2025 | 189.36 | 189.36 | 187.58 | 187.58 | 187.58 | -1.62% | 65 |
| Oct 23, 2025 | 191.24 | 191.24 | 190.42 | 190.66 | 190.66 | -0.12% | 30 |
| Oct 22, 2025 | 190.10 | 190.88 | 189.76 | 190.88 | 190.88 | 0.14% | 90 |
| Oct 21, 2025 | 187.94 | 190.62 | 187.92 | 190.62 | 190.62 | 1.69% | 450 |
| Oct 20, 2025 | 190.34 | 190.50 | 187.46 | 187.46 | 187.46 | -0.04% | 345 |
| Oct 17, 2025 | 188.10 | 188.10 | 187.54 | 187.54 | 187.54 | -2.96% | 5 |
| Oct 16, 2025 | 194.18 | 194.18 | 192.90 | 193.26 | 193.26 | 0.93% | 221 |
| Oct 15, 2025 | 206.65 | 206.65 | 190.00 | 191.48 | 191.48 | -5.70% | 160 |
| Oct 14, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | -2.38% | - |
| Oct 13, 2025 | 206.55 | 208.00 | 206.55 | 208.00 | 208.00 | -0.24% | 25 |
| Oct 10, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -1.09% | - |
| Oct 9, 2025 | 208.20 | 210.80 | 208.20 | 210.80 | 210.80 | 0.29% | 45 |
| Oct 8, 2025 | 209.20 | 210.20 | 209.20 | 210.20 | 210.20 | 2.49% | 70 |
| Oct 7, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -1.91% | - |
| Oct 6, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 0.87% | - |
| Oct 3, 2025 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -0.22% | - |
| Oct 2, 2025 | 209.00 | 209.00 | 207.75 | 207.75 | 207.75 | -1.54% | 20 |
| Oct 1, 2025 | 208.65 | 211.00 | 208.65 | 211.00 | 210.91 | 1.71% | 270 |
| Sep 30, 2025 | 207.80 | 208.65 | 207.45 | 207.45 | 207.37 | -0.02% | 151 |
| Sep 29, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.42 | 0.44% | 4 |
| Sep 26, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.52 | 1.35% | - |
| Sep 25, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.77 | 1.12% | - |
| Sep 24, 2025 | 200.85 | 201.60 | 200.85 | 201.60 | 201.52 | 0.10% | 140 |
| Sep 23, 2025 | 203.70 | 203.70 | 201.40 | 201.40 | 201.32 | -1.49% | 10 |