The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 168.10
+2.10 (1.27%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.40 | 166.00 | 165.40 | 166.00 | 166.00 | 1.84% | 2 |
| Jun 1, 2026 | 162.75 | 163.00 | 162.75 | 163.00 | 163.00 | -1.24% | 30 |
| May 29, 2026 | 166.75 | 166.80 | 165.05 | 165.05 | 165.05 | -1.23% | 65 |
| May 28, 2026 | 169.75 | 169.75 | 167.10 | 167.10 | 167.10 | -1.79% | 507 |
| May 27, 2026 | 170.50 | 170.65 | 170.15 | 170.15 | 170.15 | 0.06% | 306 |
| May 26, 2026 | 170.80 | 170.80 | 170.05 | 170.05 | 170.05 | -0.44% | 300 |
| May 25, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -0.20% | - |
| May 22, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | -1.78% | - |
| May 21, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.09% | - |
| May 20, 2026 | 174.30 | 174.40 | 174.30 | 174.40 | 174.40 | -1.22% | 5 |
| May 19, 2026 | 174.50 | 176.55 | 174.50 | 176.55 | 176.55 | 3.25% | 10 |
| May 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.88% | - |
| May 15, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 1.77% | - |
| May 14, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -1.48% | - |
| May 13, 2026 | 169.20 | 169.20 | 169.05 | 169.05 | 169.05 | 1.17% | 10 |
| May 12, 2026 | 167.25 | 167.50 | 167.10 | 167.10 | 167.10 | 1.33% | 31 |
| May 11, 2026 | 164.75 | 164.90 | 164.75 | 164.90 | 164.90 | -0.90% | 15 |
| May 8, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.42% | - |
| May 7, 2026 | 167.80 | 167.80 | 165.70 | 165.70 | 165.70 | -1.37% | 10 |
| May 6, 2026 | 167.95 | 168.00 | 167.70 | 168.00 | 168.00 | -1.18% | 610 |
| May 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 54 |
| May 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.50% | 200 |
| Apr 30, 2026 | 170.90 | 170.90 | 170.85 | 170.85 | 170.85 | -0.61% | 10 |
| Apr 29, 2026 | 172.90 | 172.90 | 171.85 | 171.90 | 171.90 | 0.06% | 36 |
| Apr 28, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.64% | - |
| Apr 27, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -0.87% | - |
| Apr 24, 2026 | 174.15 | 175.95 | 172.20 | 172.20 | 172.20 | -2.05% | 412 |
| Apr 23, 2026 | 173.70 | 175.80 | 173.70 | 175.80 | 175.80 | -0.31% | 4 |
| Apr 22, 2026 | 175.85 | 176.35 | 175.85 | 176.35 | 176.35 | 1.64% | 26 |
| Apr 21, 2026 | 172.60 | 173.50 | 172.60 | 173.50 | 173.50 | 1.17% | 100 |
| Apr 20, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.92% | - |
| Apr 17, 2026 | 172.60 | 173.35 | 172.60 | 173.10 | 173.10 | -0.46% | 117 |
| Apr 16, 2026 | 170.65 | 173.90 | 170.65 | 173.90 | 173.90 | 1.22% | 23 |
| Apr 15, 2026 | 166.95 | 171.80 | 166.20 | 171.80 | 171.80 | 2.11% | 1,230 |
| Apr 14, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 1.26% | - |
| Apr 13, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -2.67% | - |
| Apr 10, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.38% | - |
| Apr 9, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -0.06% | - |
| Apr 8, 2026 | 168.75 | 170.15 | 168.75 | 170.15 | 170.15 | 0.15% | 95 |
| Apr 7, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.74% | - |
| Apr 2, 2026 | 167.52 | 167.52 | 167.00 | 167.00 | 167.00 | -2.51% | 10 |
| Apr 1, 2026 | 170.66 | 171.38 | 170.66 | 171.38 | 171.29 | -0.65% | 16 |
| Mar 31, 2026 | 175.08 | 177.00 | 172.50 | 172.50 | 172.41 | 0.40% | 104 |
| Mar 30, 2026 | 171.82 | 171.82 | 171.82 | 171.82 | 171.73 | -2.19% | - |
| Mar 27, 2026 | 175.74 | 176.82 | 175.66 | 175.66 | 175.57 | 0.18% | 19 |
| Mar 26, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 175.25 | -1.09% | - |
| Mar 25, 2026 | 177.28 | 177.28 | 177.28 | 177.28 | 177.19 | 0.76% | - |
| Mar 24, 2026 | 175.94 | 175.94 | 175.94 | 175.94 | 175.85 | 0.08% | - |
| Mar 23, 2026 | 178.10 | 178.78 | 175.80 | 175.80 | 175.71 | 0.69% | 839 |
| Mar 20, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | -0.26% | - |