The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 189.70
-1.50 (-0.78%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |