The Progressive Corporation (FRA:PGV)
Germany · Delayed Price · Currency is EUR 214.10
+2.30 (1.09%)
At close: Nov 13, 2026
FRA:PGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 211.90 | 214.10 | 211.90 | 214.10 | 214.10 | 1.09% | 85 |
| Nov 12, 2026 | 210.40 | 211.80 | 210.40 | 211.80 | 211.80 | 1.68% | 85 |
| Nov 11, 2026 | 207.00 | 208.30 | 207.00 | 208.30 | 208.30 | 1.56% | 40 |
| Nov 10, 2026 | 201.90 | 205.10 | 201.90 | 205.10 | 205.10 | 0.15% | 9 |
| Nov 9, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -1.40% | - |
| Nov 6, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.42% | - |
| Nov 5, 2026 | 208.40 | 210.70 | 208.40 | 210.70 | 210.70 | 2.33% | 15 |
| Nov 4, 2026 | 203.40 | 205.90 | 203.40 | 205.90 | 205.90 | -1.20% | 120 |
| Nov 3, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 1.17% | - |
| Nov 2, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.86% | - |
| Oct 30, 2026 | 205.20 | 209.90 | 205.20 | 209.90 | 209.90 | 2.14% | 908 |
| Oct 29, 2026 | 202.00 | 205.50 | 202.00 | 205.50 | 205.50 | 1.83% | 79 |
| Oct 28, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.46% | - |
| Oct 27, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - | - |
| Oct 26, 2026 | 202.10 | 204.80 | 202.10 | 204.80 | 204.80 | 0.34% | 244 |
| Oct 23, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 0.59% | 60 |
| Oct 22, 2026 | 196.05 | 202.90 | 196.05 | 202.90 | 202.90 | 2.99% | 50 |
| Oct 21, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.28% | - |
| Oct 20, 2026 | 194.55 | 196.45 | 194.55 | 196.45 | 196.45 | 1.26% | 93 |
| Oct 19, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.13% | - |
| Oct 16, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | -2.61% | - |
| Oct 15, 2026 | 189.75 | 195.05 | 189.75 | 195.05 | 195.05 | -1.56% | 57 |
| Oct 14, 2026 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 0.33% | - |
| Oct 13, 2026 | 196.30 | 197.60 | 196.30 | 197.50 | 197.50 | 0.33% | 59 |
| Oct 12, 2026 | 193.50 | 196.85 | 193.50 | 196.85 | 196.85 | 1.52% | 15 |
| Oct 9, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 1.78% | - |
| Oct 8, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1.22% | - |
| Oct 7, 2026 | 188.05 | 188.20 | 188.05 | 188.20 | 188.20 | -0.48% | 10 |
| Oct 6, 2026 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 1.20% | - |
| Oct 5, 2026 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | -0.03% | - |
| Oct 2, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 2.38% | - |
| Oct 1, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | -1.33% | - |
| Sep 30, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.01 | 0.24% | - |
| Sep 29, 2026 | 183.55 | 185.05 | 183.55 | 184.65 | 184.56 | 2.64% | 388 |
| Sep 28, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.81 | 1.55% | - |
| Sep 25, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.07 | -0.42% | - |
| Sep 24, 2026 | 177.95 | 177.95 | 177.90 | 177.90 | 177.82 | -1.74% | 80 |
| Sep 23, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.96 | -1.52% | - |
| Sep 22, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.76 | -0.51% | - |
| Sep 21, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.71 | -1.75% | - |
| Sep 18, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.01 | -0.50% | - |
| Sep 17, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.96 | -1.00% | - |
| Sep 16, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.86 | 0.10% | - |
| Sep 15, 2026 | 190.90 | 190.90 | 190.75 | 190.75 | 190.66 | 1.54% | 150 |
| Sep 14, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.76 | 1.32% | - |
| Sep 11, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.31 | 0.49% | - |
| Sep 10, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.41 | 0.22% | - |
| Sep 9, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.01 | -1.76% | - |
| Sep 8, 2026 | 187.55 | 187.55 | 187.40 | 187.40 | 187.31 | -0.21% | 25 |
| Sep 7, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.71 | -2.06% | - |