The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 187.85
+2.45 (1.32%)
Last updated: Sep 14, 2026, 8:04 AM CET
FRA:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 1.32% | - |
| Sep 11, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.49% | - |
| Sep 10, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0.22% | - |
| Sep 9, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -1.76% | - |
| Sep 8, 2026 | 187.55 | 187.55 | 187.40 | 187.40 | 187.40 | -0.21% | 25 |
| Sep 7, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -2.06% | - |
| Sep 4, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.81% | - |
| Sep 3, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.18% | - |
| Sep 2, 2026 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 1.42% | - |
| Sep 1, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.11% | - |
| Aug 31, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.08% | - |
| Aug 28, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | 0.11% | - |
| Aug 27, 2026 | 190.25 | 190.25 | 187.05 | 187.05 | 187.05 | -1.40% | 459 |
| Aug 26, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.78% | - |
| Aug 25, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 1.06% | - |
| Aug 24, 2026 | 187.10 | 189.20 | 187.10 | 189.20 | 189.20 | -0.89% | 5 |
| Aug 21, 2026 | 187.75 | 190.90 | 187.75 | 190.90 | 190.90 | 2.91% | 25 |
| Aug 20, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 4.10% | - |
| Aug 19, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 1.28% | - |
| Aug 18, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | -0.85% | - |
| Aug 17, 2026 | 180.25 | 181.40 | 177.45 | 177.45 | 177.45 | -1.47% | 130 |
| Aug 14, 2026 | 181.30 | 181.50 | 180.10 | 180.10 | 180.10 | -0.63% | 252 |
| Aug 13, 2026 | 180.00 | 181.25 | 180.00 | 181.25 | 181.25 | - | 113 |
| Aug 12, 2026 | 183.45 | 183.45 | 181.25 | 181.25 | 181.25 | -1.84% | 45 |
| Aug 11, 2026 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | -1.26% | 80 |
| Aug 10, 2026 | 186.15 | 187.15 | 186.15 | 187.00 | 187.00 | 0.81% | 80 |
| Aug 7, 2026 | 186.20 | 186.20 | 185.50 | 185.50 | 185.50 | 0.08% | 40 |
| Aug 6, 2026 | 184.20 | 185.35 | 184.20 | 185.35 | 185.35 | 1.65% | 59 |
| Aug 5, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | -0.92% | - |
| Aug 4, 2026 | 182.30 | 184.05 | 182.30 | 184.05 | 184.05 | -0.32% | 100 |
| Aug 3, 2026 | 182.55 | 184.65 | 182.55 | 184.65 | 184.65 | -0.05% | 80 |
| Jul 31, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -4.08% | 200 |
| Jul 30, 2026 | 192.55 | 192.60 | 192.55 | 192.60 | 192.60 | 0.31% | 18 |
| Jul 29, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.51% | - |
| Jul 28, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 1.01% | - |
| Jul 27, 2026 | 188.20 | 188.35 | 187.25 | 187.25 | 187.25 | 2.97% | 125 |
| Jul 24, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -0.05% | - |
| Jul 23, 2026 | 178.90 | 181.95 | 178.90 | 181.95 | 181.95 | 0.86% | 1 |
| Jul 22, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -3.45% | - |
| Jul 21, 2026 | 185.35 | 186.85 | 185.35 | 186.85 | 186.85 | 2.05% | 135 |
| Jul 20, 2026 | 181.15 | 183.10 | 181.15 | 183.10 | 183.10 | 1.22% | 299 |
| Jul 17, 2026 | 180.20 | 180.90 | 180.20 | 180.90 | 180.90 | 1.57% | 188 |
| Jul 16, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -1.63% | - |
| Jul 15, 2026 | 197.40 | 197.40 | 181.05 | 181.05 | 181.05 | -9.07% | 310 |
| Jul 14, 2026 | 205.30 | 205.30 | 199.10 | 199.10 | 199.10 | -2.55% | 350 |
| Jul 13, 2026 | 202.00 | 204.30 | 202.00 | 204.30 | 204.30 | 2.20% | 101 |
| Jul 10, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -1.48% | - |
| Jul 9, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -2.55% | - |
| Jul 8, 2026 | 205.60 | 208.20 | 205.60 | 208.20 | 208.20 | 0.92% | 26 |
| Jul 7, 2026 | 203.20 | 206.30 | 203.20 | 206.30 | 206.30 | 2.13% | 14 |