The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 178.10
-2.95 (-1.63%)
Last updated: Jul 16, 2026, 8:03 AM CET
FRA:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 202.90 | 202.90 | 202.00 | 202.00 | 202.00 | -0.15% | 125 |
| Jul 3, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 1.45% | - |
| Jul 2, 2026 | 197.05 | 199.40 | 197.05 | 199.40 | 199.40 | 1.01% | 45 |
| Jul 1, 2026 | 190.25 | 197.50 | 190.25 | 197.50 | 197.41 | 2.81% | 80 |
| Jun 30, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.01 | -2.06% | - |
| Jun 29, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.06 | 3.24% | - |
| Jun 26, 2026 | 189.15 | 190.00 | 189.15 | 190.00 | 189.92 | -0.13% | 25 |
| Jun 25, 2026 | 192.70 | 194.20 | 190.25 | 190.25 | 190.17 | -0.26% | 428 |
| Jun 24, 2026 | 189.35 | 190.75 | 189.35 | 190.75 | 190.67 | 5.15% | 260 |
| Jun 23, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.32 | 2.05% | - |
| Jun 22, 2026 | 177.75 | 177.75 | 177.75 | 177.75 | 177.67 | -0.39% | - |
| Jun 19, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.37 | 0.22% | - |
| Jun 18, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 177.97 | 0.54% | - |
| Jun 17, 2026 | 175.30 | 177.45 | 175.30 | 177.10 | 177.02 | -0.11% | 277 |
| Jun 16, 2026 | 175.55 | 177.30 | 175.55 | 177.30 | 177.22 | 1.72% | 150 |
| Jun 15, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.22 | 0.66% | - |
| Jun 12, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.07 | -1.40% | - |
| Jun 11, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.52 | -0.73% | - |
| Jun 10, 2026 | 172.20 | 176.90 | 172.20 | 176.90 | 176.82 | 2.25% | 189 |
| Jun 9, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.92 | -2.09% | - |
| Jun 8, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.62 | 4.40% | - |
| Jun 5, 2026 | 167.90 | 169.25 | 167.90 | 169.25 | 169.17 | 2.05% | 72 |
| Jun 4, 2026 | 166.30 | 166.30 | 165.85 | 165.85 | 165.78 | -1.34% | 5 |
| Jun 3, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.03 | 1.27% | - |
| Jun 2, 2026 | 165.40 | 166.00 | 165.40 | 166.00 | 165.93 | 1.84% | 2 |
| Jun 1, 2026 | 162.75 | 163.00 | 162.75 | 163.00 | 162.93 | -1.24% | 30 |
| May 29, 2026 | 166.75 | 166.80 | 165.05 | 165.05 | 164.98 | -1.23% | 65 |
| May 28, 2026 | 169.75 | 169.75 | 167.10 | 167.10 | 167.03 | -1.79% | 507 |
| May 27, 2026 | 170.50 | 170.65 | 170.15 | 170.15 | 170.07 | 0.06% | 306 |
| May 26, 2026 | 170.80 | 170.80 | 170.05 | 170.05 | 169.97 | -0.44% | 300 |
| May 25, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.72 | -0.20% | - |
| May 22, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.07 | -1.78% | - |
| May 21, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.17 | -0.09% | - |
| May 20, 2026 | 174.30 | 174.40 | 174.30 | 174.40 | 174.32 | -1.22% | 5 |
| May 19, 2026 | 174.50 | 176.55 | 174.50 | 176.55 | 176.47 | 3.25% | 10 |
| May 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.92 | 0.88% | - |
| May 15, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.42 | 1.77% | - |
| May 14, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.48 | -1.48% | - |
| May 13, 2026 | 169.20 | 169.20 | 169.05 | 169.05 | 168.97 | 1.17% | 10 |
| May 12, 2026 | 167.25 | 167.50 | 167.10 | 167.10 | 167.03 | 1.33% | 31 |
| May 11, 2026 | 164.75 | 164.90 | 164.75 | 164.90 | 164.83 | -0.90% | 15 |
| May 8, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.33 | 0.42% | - |