The Progressive Corporation (BIT:1PGR)
Italy
· Delayed Price · Currency is EUR 192.90
-2.46 (-1.26%)
At close: Dec 5, 2025
BIT:1PGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -1.26% | - |
| Dec 4, 2025 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | 0.29% | - |
| Dec 3, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 1.52% | - |
| Dec 2, 2025 | 191.88 | 191.88 | 191.88 | 191.88 | 191.88 | -3.70% | - |
| Dec 1, 2025 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | 0.88% | - |
| Nov 28, 2025 | 197.52 | 197.52 | 197.52 | 197.52 | 197.52 | -0.03% | - |
| Nov 27, 2025 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | 0.11% | - |
| Nov 26, 2025 | 197.36 | 197.36 | 197.36 | 197.36 | 197.36 | 0.13% | - |
| Nov 25, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.51% | - |
| Nov 24, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -0.71% | - |
| Nov 21, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 2.57% | - |
| Nov 20, 2025 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | -1.28% | - |
| Nov 19, 2025 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - | - |
| Nov 18, 2025 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | 0.63% | - |
| Nov 17, 2025 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | 0.23% | - |
| Nov 14, 2025 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 0.69% | - |
| Nov 13, 2025 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | 0.65% | - |
| Nov 12, 2025 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | 0.42% | - |
| Nov 11, 2025 | 189.70 | 189.70 | 189.70 | 190.04 | 190.04 | 2.12% | 3 |
| Nov 10, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | -0.66% | - |
| Nov 7, 2025 | 180.00 | 181.92 | 180.00 | 187.34 | 187.34 | 3.23% | 35 |
| Nov 6, 2025 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | -0.46% | - |
| Nov 5, 2025 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 1.63% | - |
| Nov 4, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 2.88% | - |
| Nov 3, 2025 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | -2.56% | - |
| Oct 31, 2025 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | -0.28% | - |
| Oct 30, 2025 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | 0.12% | - |
| Oct 29, 2025 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | -2.70% | - |
| Oct 28, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | -1.02% | - |
| Oct 27, 2025 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | -0.56% | - |
| Oct 24, 2025 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | -1.32% | - |
| Oct 23, 2025 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.81% | - |
| Oct 22, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.43% | - |
| Oct 21, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 1.10% | - |
| Oct 20, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | -2.15% | - |
| Oct 17, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 0.53% | - |
| Oct 16, 2025 | 191.42 | 191.42 | 191.42 | 191.42 | 191.42 | 0.31% | - |
| Oct 15, 2025 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | -7.23% | - |
| Oct 14, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | 0.66% | - |
| Oct 13, 2025 | 216.95 | 218.35 | 207.50 | 204.35 | 204.35 | -1.30% | 8 |
| Oct 10, 2025 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | -2.10% | - |
| Oct 9, 2025 | 210.85 | 210.85 | 210.85 | 211.50 | 211.50 | 0.52% | 5 |
| Oct 8, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.03% | - |
| Oct 7, 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 1.09% | - |
| Oct 6, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.58% | - |
| Oct 3, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 0.07% | - |
| Oct 2, 2025 | 220.35 | 220.35 | 211.65 | 209.15 | 209.15 | -6.38% | 8 |
| Oct 1, 2025 | 220.15 | 220.15 | 220.15 | 223.40 | 223.40 | 6.94% | 3 |
| Sep 30, 2025 | 208.05 | 208.05 | 208.05 | 208.90 | 208.81 | 0.75% | 5 |
| Sep 29, 2025 | 207.27 | 207.27 | 207.27 | 207.35 | 207.27 | -0.36% | - |
| Sep 26, 2025 | 208.02 | 208.02 | 208.02 | 208.10 | 208.01 | 1.51% | - |
| Sep 25, 2025 | 204.92 | 204.92 | 204.92 | 205.00 | 204.92 | 0.64% | - |
| Sep 24, 2025 | 203.62 | 203.62 | 203.62 | 203.70 | 203.62 | 0.69% | - |
| Sep 23, 2025 | 205.40 | 205.40 | 205.40 | 202.30 | 202.22 | -1.03% | 3 |
| Sep 22, 2025 | 204.32 | 204.32 | 204.32 | 204.40 | 204.32 | -0.99% | - |
| Sep 19, 2025 | 206.37 | 206.37 | 206.37 | 206.45 | 206.37 | 0.46% | - |
| Sep 18, 2025 | 205.42 | 205.42 | 205.42 | 205.50 | 205.42 | 0.93% | - |
| Sep 17, 2025 | 203.52 | 203.52 | 203.52 | 203.60 | 203.52 | -1.02% | - |
| Sep 16, 2025 | 205.62 | 205.62 | 205.62 | 205.70 | 205.62 | -1.86% | - |
| Sep 15, 2025 | 209.51 | 209.51 | 209.51 | 209.60 | 209.51 | -1.34% | - |
| Sep 12, 2025 | 212.36 | 212.36 | 212.36 | 212.45 | 212.36 | 1.24% | - |
| Sep 11, 2025 | 209.76 | 209.76 | 209.76 | 209.85 | 209.76 | 0.87% | - |
| Sep 10, 2025 | 207.97 | 207.97 | 207.97 | 208.05 | 207.96 | 0.65% | - |
| Sep 9, 2025 | 206.62 | 206.62 | 206.62 | 206.70 | 206.62 | -0.22% | - |
| Sep 8, 2025 | 207.07 | 207.07 | 207.07 | 207.15 | 207.07 | -0.91% | - |
| Sep 5, 2025 | 208.96 | 208.96 | 208.96 | 209.05 | 208.96 | -2.08% | - |
| Sep 4, 2025 | 213.41 | 213.41 | 213.41 | 213.50 | 213.41 | 1.57% | - |
| Sep 3, 2025 | 213.55 | 213.55 | 213.55 | 210.20 | 210.11 | -0.66% | 2 |
| Sep 2, 2025 | 211.51 | 211.51 | 211.51 | 211.60 | 211.51 | -0.07% | - |
| Sep 1, 2025 | 211.66 | 211.66 | 211.66 | 211.75 | 211.66 | - | - |
| Aug 29, 2025 | 211.66 | 211.66 | 211.66 | 211.75 | 211.66 | 1.27% | - |
| Aug 28, 2025 | 210.05 | 210.05 | 210.05 | 209.10 | 209.01 | -1.44% | 45 |
| Aug 27, 2025 | 212.06 | 212.06 | 212.06 | 212.15 | 212.06 | 1.51% | - |
| Aug 26, 2025 | 208.91 | 208.91 | 208.91 | 209.00 | 208.91 | -0.29% | - |
| Aug 25, 2025 | 209.51 | 209.51 | 209.51 | 209.60 | 209.51 | -2.15% | - |
| Aug 22, 2025 | 214.11 | 214.11 | 214.11 | 214.20 | 214.11 | -0.88% | - |
| Aug 21, 2025 | 216.01 | 216.01 | 216.01 | 216.10 | 216.01 | -0.78% | - |
| Aug 20, 2025 | 217.10 | 217.10 | 217.10 | 217.80 | 217.71 | 1.66% | 45 |
| Aug 19, 2025 | 214.16 | 214.16 | 214.16 | 214.25 | 214.16 | 1.04% | - |
| Aug 18, 2025 | 211.96 | 211.96 | 211.96 | 212.05 | 211.96 | -1.26% | - |
| Aug 14, 2025 | 214.66 | 214.66 | 214.66 | 214.75 | 214.66 | 1.85% | - |
| Aug 13, 2025 | 210.76 | 210.76 | 210.76 | 210.85 | 210.76 | 1.59% | - |
| Aug 12, 2025 | 207.47 | 207.47 | 207.47 | 207.55 | 207.46 | -1.73% | - |
| Aug 11, 2025 | 211.11 | 211.11 | 211.11 | 211.20 | 211.11 | 0.21% | - |
| Aug 8, 2025 | 210.66 | 210.66 | 210.66 | 210.75 | 210.66 | -0.54% | - |
| Aug 7, 2025 | 212.80 | 214.50 | 212.75 | 211.90 | 211.81 | 0.38% | 23 |
| Aug 6, 2025 | 211.01 | 211.01 | 211.01 | 211.10 | 211.01 | -0.26% | - |
| Aug 5, 2025 | 211.56 | 211.56 | 211.56 | 211.65 | 211.56 | 1.22% | - |
| Aug 4, 2025 | 206.80 | 206.80 | 206.80 | 209.10 | 209.01 | 0.55% | 15 |
| Aug 1, 2025 | 207.87 | 207.87 | 207.87 | 207.95 | 207.86 | -2.19% | - |
| Jul 31, 2025 | 212.51 | 212.51 | 212.51 | 212.60 | 212.51 | 1.26% | - |
| Jul 30, 2025 | 209.86 | 209.86 | 209.86 | 209.95 | 209.86 | 0.21% | - |
| Jul 29, 2025 | 209.41 | 209.41 | 209.41 | 209.50 | 209.41 | -0.02% | - |
| Jul 28, 2025 | 209.46 | 209.46 | 209.46 | 209.55 | 209.46 | -2.15% | - |
| Jul 25, 2025 | 211.40 | 211.40 | 211.40 | 214.15 | 214.06 | 2.05% | 2 |
| Jul 24, 2025 | 209.76 | 209.76 | 209.76 | 209.85 | 209.76 | 0.07% | - |
| Jul 23, 2025 | 209.61 | 209.61 | 209.61 | 209.70 | 209.61 | 0.10% | - |
| Jul 22, 2025 | 209.41 | 209.41 | 209.41 | 209.50 | 209.41 | -0.48% | - |
| Jul 21, 2025 | 210.75 | 210.75 | 210.75 | 210.50 | 210.41 | -0.50% | 8 |
| Jul 18, 2025 | 211.46 | 211.46 | 211.46 | 211.55 | 211.46 | 0.43% | - |