The Progressive Corporation (BIT:1PGR)
Italy
· Delayed Price · Currency is EUR 182.46
+0.82 (0.45%)
At close: Mar 5, 2026
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | -0.87% | - |
| Mar 5, 2026 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | 0.45% | - |
| Mar 4, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 181.64 | 0.14% | - |
| Mar 3, 2026 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | -0.34% | - |
| Mar 2, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.40% | - |
| Feb 27, 2026 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | 1.21% | - |
| Feb 26, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | 0.08% | - |
| Feb 25, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.19% | - |
| Feb 24, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 3.31% | - |
| Feb 23, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.89% | - |
| Feb 20, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | -2.62% | - |
| Feb 19, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | -0.50% | - |
| Feb 18, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.84% | - |
| Feb 17, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 1.96% | - |
| Feb 16, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.19% | - |
| Feb 13, 2026 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -1.58% | - |
| Feb 12, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 1.88% | - |
| Feb 11, 2026 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 2.00% | - |
| Feb 10, 2026 | 167.84 | 167.84 | 167.84 | 168.06 | 168.06 | -1.19% | 73 |
| Feb 9, 2026 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | -1.94% | - |
| Feb 6, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | -2.01% | - |
| Feb 5, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.47% | - |
| Feb 4, 2026 | 171.58 | 171.58 | 171.58 | 174.44 | 174.44 | 1.17% | 10 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 172.42 | 172.42 | -1.47% | 8 |
| Feb 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.10% | - |
| Jan 30, 2026 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | 0.64% | - |
| Jan 29, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -2.50% | - |
| Jan 28, 2026 | 179.58 | 179.58 | 171.52 | 178.16 | 178.16 | 2.52% | 144 |
| Jan 27, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -0.21% | - |
| Jan 26, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | -0.29% | - |
| Jan 23, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | 0.39% | - |
| Jan 22, 2026 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 1.12% | - |
| Jan 21, 2026 | 172.04 | 172.04 | 172.04 | 172.04 | 172.04 | -0.67% | - |
| Jan 20, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.35% | - |
| Jan 19, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.01% | - |
| Jan 16, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | -2.25% | - |
| Jan 15, 2026 | 177.48 | 177.48 | 177.48 | 177.78 | 177.78 | 0.29% | 4 |
| Jan 14, 2026 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | -1.82% | - |
| Jan 13, 2026 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | -2.44% | - |
| Jan 12, 2026 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | -0.15% | - |
| Jan 9, 2026 | 185.34 | 185.34 | 185.34 | 185.34 | 185.34 | 1.41% | - |
| Jan 8, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | -0.20% | - |
| Jan 7, 2026 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | -0.07% | - |
| Jan 6, 2026 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 1.13% | - |
| Jan 5, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.62% | - |
| Jan 2, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | -7.34% | - |
| Dec 30, 2025 | 194.34 | 194.34 | 194.34 | 194.34 | 194.34 | 0.54% | - |
| Dec 29, 2025 | 181.74 | 181.74 | 181.74 | 193.30 | 181.74 | -0.19% | - |
| Dec 23, 2025 | 182.08 | 182.08 | 182.08 | 193.66 | 182.08 | 0.38% | - |
| Dec 22, 2025 | 181.38 | 181.38 | 181.38 | 192.92 | 181.38 | -2.12% | - |
| Dec 19, 2025 | 185.31 | 185.31 | 185.31 | 197.10 | 185.31 | 5.64% | - |
| Dec 18, 2025 | 175.42 | 175.42 | 175.42 | 186.58 | 175.42 | -3.11% | - |
| Dec 17, 2025 | 181.04 | 181.04 | 181.04 | 192.56 | 181.04 | -2.84% | - |
| Dec 16, 2025 | 186.33 | 186.33 | 186.33 | 198.18 | 186.33 | -1.18% | - |
| Dec 15, 2025 | 188.55 | 188.55 | 188.55 | 200.55 | 188.55 | 0.83% | - |
| Dec 12, 2025 | 187.00 | 187.00 | 187.00 | 198.90 | 187.00 | -0.47% | - |
| Dec 11, 2025 | 187.89 | 187.89 | 187.89 | 199.84 | 187.89 | 3.04% | - |
| Dec 10, 2025 | 182.34 | 182.34 | 182.34 | 193.94 | 182.34 | -0.06% | - |
| Dec 9, 2025 | 182.45 | 182.45 | 182.45 | 194.06 | 182.45 | 0.60% | - |
| Dec 8, 2025 | 181.36 | 181.36 | 181.36 | 192.90 | 181.36 | - | - |
| Dec 5, 2025 | 181.36 | 181.36 | 181.36 | 192.90 | 181.36 | -1.26% | - |
| Dec 4, 2025 | 183.67 | 183.67 | 183.67 | 195.36 | 183.67 | 0.29% | - |
| Dec 3, 2025 | 183.15 | 183.15 | 183.15 | 194.80 | 183.15 | 1.52% | - |
| Dec 2, 2025 | 180.40 | 180.40 | 180.40 | 191.88 | 180.40 | -3.70% | - |
| Dec 1, 2025 | 187.34 | 187.34 | 187.34 | 199.26 | 187.34 | 0.88% | - |
| Nov 28, 2025 | 185.71 | 185.71 | 185.71 | 197.52 | 185.70 | -0.03% | - |
| Nov 27, 2025 | 185.76 | 185.76 | 185.76 | 197.58 | 185.76 | 0.11% | - |
| Nov 26, 2025 | 185.55 | 185.55 | 185.55 | 197.36 | 185.55 | 0.13% | - |
| Nov 25, 2025 | 185.31 | 185.31 | 185.31 | 197.10 | 185.31 | 0.51% | - |
| Nov 24, 2025 | 184.37 | 184.37 | 184.37 | 196.10 | 184.37 | -0.71% | - |
| Nov 21, 2025 | 185.69 | 185.69 | 185.69 | 197.50 | 185.69 | 2.57% | - |
| Nov 20, 2025 | 181.04 | 181.04 | 181.04 | 192.56 | 181.04 | -1.28% | - |
| Nov 19, 2025 | 183.39 | 183.39 | 183.39 | 195.06 | 183.39 | - | - |
| Nov 18, 2025 | 183.39 | 183.39 | 183.39 | 195.06 | 183.39 | 0.63% | - |
| Nov 17, 2025 | 182.25 | 182.25 | 182.25 | 193.84 | 182.24 | 0.23% | - |
| Nov 14, 2025 | 181.83 | 181.83 | 181.83 | 193.40 | 181.83 | 0.69% | - |
| Nov 13, 2025 | 180.59 | 180.59 | 180.59 | 192.08 | 180.59 | 0.65% | - |
| Nov 12, 2025 | 179.42 | 179.42 | 179.42 | 190.84 | 179.42 | 0.42% | - |
| Nov 11, 2025 | 189.70 | 189.70 | 189.70 | 190.04 | 178.67 | 2.12% | 3 |
| Nov 10, 2025 | 174.97 | 174.97 | 174.97 | 186.10 | 174.97 | -0.66% | - |
| Nov 7, 2025 | 180.00 | 181.92 | 180.00 | 187.34 | 176.13 | 3.23% | 35 |
| Nov 6, 2025 | 170.62 | 170.62 | 170.62 | 181.48 | 170.62 | -0.46% | - |
| Nov 5, 2025 | 171.41 | 171.41 | 171.41 | 182.32 | 171.41 | 1.63% | - |
| Nov 4, 2025 | 168.67 | 168.67 | 168.67 | 179.40 | 168.67 | 2.88% | - |
| Nov 3, 2025 | 163.95 | 163.95 | 163.95 | 174.38 | 163.95 | -2.56% | - |
| Oct 31, 2025 | 168.26 | 168.26 | 168.26 | 178.96 | 168.26 | -0.28% | - |
| Oct 30, 2025 | 168.73 | 168.73 | 168.73 | 179.46 | 168.73 | 0.12% | - |
| Oct 29, 2025 | 168.52 | 168.52 | 168.52 | 179.24 | 168.52 | -2.70% | - |
| Oct 28, 2025 | 173.20 | 173.20 | 173.20 | 184.22 | 173.20 | -1.02% | - |
| Oct 27, 2025 | 174.99 | 174.99 | 174.99 | 186.12 | 174.99 | -0.56% | - |
| Oct 24, 2025 | 175.97 | 175.97 | 175.97 | 187.16 | 175.96 | -1.32% | - |
| Oct 23, 2025 | 178.32 | 178.32 | 178.32 | 189.66 | 178.32 | -0.81% | - |
| Oct 22, 2025 | 179.76 | 179.76 | 179.76 | 191.20 | 179.76 | 0.43% | - |
| Oct 21, 2025 | 178.99 | 178.99 | 178.99 | 190.38 | 178.99 | 1.10% | - |
| Oct 20, 2025 | 177.04 | 177.04 | 177.04 | 188.30 | 177.04 | -2.15% | - |
| Oct 17, 2025 | 180.93 | 180.93 | 180.93 | 192.44 | 180.93 | 0.53% | - |
| Oct 16, 2025 | 179.97 | 179.97 | 179.97 | 191.42 | 179.97 | 0.31% | - |
| Oct 15, 2025 | 179.41 | 179.41 | 179.41 | 190.82 | 179.41 | -7.23% | - |
| Oct 14, 2025 | 193.40 | 193.40 | 193.40 | 205.70 | 193.40 | 0.66% | - |
| Oct 13, 2025 | 216.95 | 218.35 | 207.50 | 204.35 | 192.13 | -1.30% | 8 |