The Progressive Corporation (VIE:PGR)
Austria · Delayed Price · Currency is EUR 203.10
+1.70 (0.84%)
At close: Oct 28, 2026
VIE:PGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 201.70 | 203.10 | 201.30 | 203.10 | 203.10 | 0.84% | - |
| Oct 27, 2026 | 204.80 | 204.80 | 201.40 | 201.40 | 201.40 | -0.98% | - |
| Oct 23, 2026 | 203.50 | 205.10 | 203.40 | 203.40 | 203.40 | -0.05% | - |
| Oct 22, 2026 | 197.50 | 203.50 | 196.40 | 203.50 | 203.50 | 3.12% | - |
| Oct 21, 2026 | 197.25 | 198.00 | 196.75 | 197.35 | 197.35 | 0.56% | - |
| Oct 20, 2026 | 196.20 | 197.35 | 196.00 | 196.25 | 196.25 | 1.11% | - |
| Oct 19, 2026 | 194.90 | 194.90 | 193.55 | 194.10 | 194.10 | 0.23% | - |
| Oct 16, 2026 | 190.30 | 193.65 | 189.85 | 193.65 | 193.65 | 0.10% | - |
| Oct 15, 2026 | 191.35 | 195.00 | 191.35 | 193.45 | 193.45 | 3.64% | - |
| Oct 14, 2026 | 199.50 | 199.70 | 186.65 | 186.65 | 186.65 | -6.11% | 55 |
| Oct 13, 2026 | 198.25 | 198.80 | 197.45 | 198.80 | 198.80 | 0.89% | - |
| Oct 12, 2026 | 194.60 | 197.05 | 194.25 | 197.05 | 197.05 | 0.79% | - |
| Oct 9, 2026 | 195.10 | 195.55 | 194.55 | 195.50 | 195.50 | 1.22% | - |
| Oct 8, 2026 | 191.40 | 193.15 | 191.40 | 193.15 | 193.15 | 0.97% | - |
| Oct 7, 2026 | 188.80 | 191.30 | 188.80 | 191.30 | 191.30 | 0.84% | - |
| Oct 6, 2026 | 190.40 | 191.30 | 189.35 | 189.70 | 189.70 | 0.88% | - |
| Oct 5, 2026 | 188.00 | 188.40 | 187.65 | 188.05 | 188.05 | 1.51% | - |
| Oct 2, 2026 | 187.75 | 187.75 | 185.25 | 185.25 | 185.25 | -0.32% | - |
| Oct 1, 2026 | 183.20 | 185.85 | 182.85 | 185.85 | 185.85 | 1.22% | - |
| Sep 30, 2026 | 186.50 | 186.50 | 183.70 | 183.70 | 183.61 | -0.62% | - |
| Sep 29, 2026 | 184.30 | 185.15 | 183.55 | 184.85 | 184.76 | 1.20% | - |
| Sep 28, 2026 | 180.60 | 182.65 | 180.60 | 182.65 | 182.56 | 1.90% | - |
| Sep 25, 2026 | 177.05 | 179.25 | 177.05 | 179.25 | 179.16 | 0.79% | - |
| Sep 24, 2026 | 178.35 | 180.00 | 177.85 | 177.85 | 177.76 | -1.82% | - |
| Sep 23, 2026 | 181.70 | 181.75 | 181.15 | 181.15 | 181.06 | 0.75% | - |
| Sep 22, 2026 | 185.60 | 185.70 | 179.80 | 179.80 | 179.71 | -3.41% | - |
| Sep 21, 2026 | 186.30 | 186.55 | 186.15 | 186.15 | 186.06 | - | - |
| Sep 18, 2026 | 189.00 | 189.00 | 186.15 | 186.15 | 186.06 | -0.80% | - |
| Sep 17, 2026 | 189.70 | 189.70 | 187.65 | 187.65 | 187.56 | -1.39% | - |
| Sep 16, 2026 | 190.35 | 190.35 | 189.95 | 190.30 | 190.21 | -0.16% | - |
| Sep 15, 2026 | 190.75 | 191.55 | 190.60 | 190.60 | 190.51 | 0.16% | - |
| Sep 14, 2026 | 188.80 | 190.65 | 188.80 | 190.30 | 190.21 | 2.48% | 36 |
| Sep 11, 2026 | 186.90 | 187.95 | 185.70 | 185.70 | 185.61 | 0.35% | - |
| Sep 10, 2026 | 185.80 | 185.80 | 185.05 | 185.05 | 184.96 | -0.05% | - |