PROG Holdings, Inc. (FRA:AZD)
Germany
· Delayed Price · Currency is EUR 25.20
-0.40 (-1.56%)
Last updated: Dec 5, 2025, 8:10 AM CET
PROG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Nov 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 6.14% | - |
| Nov 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Nov 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | -0.84% | - |
| Nov 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -1.65% | - |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 2.54% | - |
| Nov 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | 0.85% | - |
| Nov 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | -1.68% | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -3.25% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | 1.65% | - |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 23.89 | -3.23% | 115 |
| Nov 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | -1.59% | - |
| Oct 31, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | -0.79% | - |
| Oct 30, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.28 | -5.22% | - |
| Oct 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -5.63% | - |
| Oct 28, 2025 | 26.80 | 28.40 | 26.80 | 28.40 | 28.27 | 5.97% | 243 |
| Oct 27, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.67 | 0.75% | - |
| Oct 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | -4.32% | - |
| Oct 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | - | - |
| Oct 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | 2.21% | - |
| Oct 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -1.45% | - |
| Oct 20, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.47 | 4.55% | 70 |
| Oct 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.27 | -2.22% | - |
| Oct 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -0.74% | - |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | 3.03% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.27 | 2.33% | - |
| Oct 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -1.53% | - |
| Oct 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | 0.77% | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -2.26% | - |
| Oct 8, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.47 | -0.75% | 191 |
| Oct 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -1.47% | - |
| Oct 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | 1.49% | - |
| Oct 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -0.74% | - |
| Oct 2, 2025 | 27.00 | 27.00 | 26.60 | 27.00 | 26.87 | -1.46% | 1,000 |
| Oct 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | -1.44% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -1.42% | - |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | -2.08% | - |
| Sep 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.66 | -1.37% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.06 | 0.69% | - |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | -3.33% | - |
| Sep 23, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.86 | -0.66% | 400 |
| Sep 22, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.06 | -0.66% | 26 |
| Sep 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.26 | -7.88% | - |
| Sep 18, 2025 | 29.80 | 33.00 | 29.80 | 33.00 | 32.84 | 10.00% | 200 |
| Sep 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 1.35% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.46 | -1.99% | - |
| Sep 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | -1.95% | - |
| Sep 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | 3.36% | - |
| Sep 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | 0.68% | - |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | -1.33% | - |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | - | - |
| Sep 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | -0.66% | - |
| Sep 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 0.67% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | - | - |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | 2.04% | - |
| Sep 2, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.26 | -1.34% | - |
| Sep 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.66 | - | - |
| Aug 29, 2025 | 29.80 | 30.40 | 29.80 | 29.80 | 29.66 | -1.32% | 115 |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 2.03% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | - | - |
| Aug 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.46 | 0.68% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.26 | 5.00% | - |
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | 0.72% | - |
| Aug 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.67 | -2.11% | - |
| Aug 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | - | - |
| Aug 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | - | - |
| Aug 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | -0.70% | - |
| Aug 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.35 | -2.05% | - |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | 2.82% | - |
| Aug 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.15 | 2.90% | - |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | 3.76% | - |
| Aug 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -0.75% | - |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 0.75% | - |
| Aug 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -0.75% | - |
| Aug 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | 0.75% | - |
| Aug 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 1.53% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | -5.07% | - |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | -2.13% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | - | - |
| Jul 30, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 27.96 | 0.71% | - |
| Jul 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | 1.45% | - |
| Jul 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | - | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.36 | -2.13% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | 16.53% | - |
| Jul 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.99 | 0.83% | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | -1.64% | - |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.19 | -0.81% | - |