Progress Software Corporation (FRA:PGR)
Germany
· Delayed Price · Currency is EUR 37.00
-0.20 (-0.54%)
Last updated: Dec 5, 2025, 8:02 AM CET
Progress Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Dec 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Nov 28, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.13% | 56 |
| Nov 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Nov 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 24, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Nov 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Nov 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.08% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Nov 13, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 397 |
| Nov 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Nov 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Nov 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Nov 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 4, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | 115 |
| Nov 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Oct 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Oct 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | 150 |
| Oct 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 28, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Oct 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Oct 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Oct 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Oct 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Oct 10, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 2.03% | 20 |
| Oct 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Oct 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Oct 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Oct 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Oct 2, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Sep 30, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | 1.67% | 340 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Sep 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 24, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | -1.68% | 12 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Sep 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Sep 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Sep 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Sep 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Sep 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 8, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -2.12% | 115 |
| Sep 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Sep 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Sep 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Aug 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Aug 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Aug 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Aug 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Aug 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Aug 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Aug 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Aug 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Aug 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Aug 6, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Aug 4, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Aug 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jul 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jul 29, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jul 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jul 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Jul 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 23, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Jul 22, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 21, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Jul 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |