The Progressive Corporation (FRA:PGV)
Germany
· Delayed Price · Currency is EUR 179.50
-0.50 (-0.28%)
At close: Mar 9, 2026
FRA:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | - | -0.28% | - |
| Mar 6, 2026 | 180.70 | 180.70 | 180.00 | 180.00 | 180.00 | -0.77% | 100 |
| Mar 5, 2026 | 181.44 | 181.44 | 181.20 | 181.40 | 181.40 | -0.14% | 50 |
| Mar 4, 2026 | 183.04 | 183.04 | 181.66 | 181.66 | 181.66 | -0.02% | 25 |
| Mar 3, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -0.54% | - |
| Mar 2, 2026 | 180.22 | 182.68 | 180.22 | 182.68 | 182.68 | 2.18% | 70 |
| Feb 27, 2026 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | 3.63% | - |
| Feb 26, 2026 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | -0.68% | - |
| Feb 25, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.81% | - |
| Feb 24, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -0.21% | - |
| Feb 23, 2026 | 171.48 | 172.66 | 171.48 | 172.66 | 172.66 | 1.05% | 50 |
| Feb 20, 2026 | 170.92 | 170.92 | 170.86 | 170.86 | 170.86 | -0.43% | 5 |
| Feb 19, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -2.81% | - |
| Feb 18, 2026 | 174.88 | 176.56 | 174.88 | 176.56 | 176.56 | 2.58% | 160 |
| Feb 17, 2026 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | 0.23% | - |
| Feb 16, 2026 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | -1.17% | - |
| Feb 13, 2026 | 172.66 | 173.76 | 172.66 | 173.76 | 173.76 | -0.70% | 120 |
| Feb 12, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | 3.29% | - |
| Feb 11, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.43% | - |
| Feb 10, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | -0.78% | - |
| Feb 9, 2026 | 170.28 | 170.60 | 170.00 | 170.00 | 170.00 | -3.03% | 55 |
| Feb 6, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 1.25% | - |
| Feb 5, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | -0.56% | - |
| Feb 4, 2026 | 170.06 | 174.14 | 170.06 | 174.14 | 174.14 | 1.57% | 14 |
| Feb 3, 2026 | 171.46 | 171.46 | 171.44 | 171.44 | 171.44 | -1.98% | 2 |
| Feb 2, 2026 | 173.94 | 174.90 | 173.94 | 174.90 | 174.90 | 0.54% | 6 |
| Jan 30, 2026 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | -1.55% | - |
| Jan 29, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 2.29% | - |
| Jan 28, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | -0.47% | - |
| Jan 27, 2026 | 174.56 | 175.26 | 173.56 | 173.56 | 173.56 | 0.30% | 141 |
| Jan 26, 2026 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | -1.45% | - |
| Jan 23, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 1.19% | - |
| Jan 22, 2026 | 173.24 | 173.52 | 173.24 | 173.52 | 173.52 | 0.20% | 25 |
| Jan 21, 2026 | 173.42 | 174.62 | 173.18 | 173.18 | 173.18 | 0.30% | 118 |
| Jan 20, 2026 | 172.18 | 173.10 | 171.38 | 172.66 | 172.66 | -0.20% | 201 |
| Jan 19, 2026 | 171.92 | 173.00 | 171.86 | 173.00 | 173.00 | -0.86% | 113 |
| Jan 16, 2026 | 174.70 | 174.70 | 174.50 | 174.50 | 174.50 | -0.29% | 7 |
| Jan 15, 2026 | 176.20 | 176.52 | 175.00 | 175.00 | 175.00 | -0.89% | 310 |
| Jan 14, 2026 | 175.66 | 176.58 | 175.66 | 176.58 | 176.58 | -1.88% | 4 |
| Jan 13, 2026 | 185.20 | 185.20 | 179.96 | 179.96 | 179.96 | -1.94% | 30 |
| Jan 12, 2026 | 183.54 | 183.54 | 183.52 | 183.52 | 183.52 | 0.36% | 18 |
| Jan 9, 2026 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | 1.72% | - |
| Jan 8, 2026 | 179.06 | 179.76 | 179.06 | 179.76 | 179.76 | -1.37% | 75 |
| Jan 7, 2026 | 181.18 | 182.68 | 181.18 | 182.26 | 182.26 | 0.84% | 51 |
| Jan 6, 2026 | 180.76 | 180.76 | 180.74 | 180.74 | 180.74 | -0.79% | 15 |
| Jan 5, 2026 | 180.64 | 182.18 | 180.64 | 182.18 | 182.18 | 1.31% | 20 |
| Jan 2, 2026 | 182.50 | 182.50 | 179.82 | 179.82 | 179.82 | -7.10% | 125 |
| Dec 30, 2025 | 193.56 | 193.56 | 193.56 | 193.56 | 181.98 | -0.08% | - |
| Dec 29, 2025 | 192.42 | 193.72 | 192.40 | 193.72 | 182.13 | 0.68% | 150 |
| Dec 23, 2025 | 192.42 | 192.42 | 192.42 | 192.42 | 180.91 | 0.69% | - |
| Dec 22, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 179.67 | -0.07% | - |
| Dec 19, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | 179.80 | -0.51% | - |
| Dec 18, 2025 | 192.46 | 192.46 | 192.22 | 192.22 | 180.72 | -2.56% | 20 |
| Dec 17, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 185.48 | -1.85% | - |
| Dec 16, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 188.98 | 0.15% | - |
| Dec 15, 2025 | 199.38 | 200.70 | 199.38 | 200.70 | 188.69 | 1.80% | 25 |
| Dec 12, 2025 | 195.80 | 197.16 | 195.80 | 197.16 | 185.37 | 0.90% | 8 |
| Dec 11, 2025 | 190.18 | 195.40 | 190.18 | 195.40 | 183.71 | 0.89% | 70 |
| Dec 10, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 182.09 | 0.34% | - |
| Dec 9, 2025 | 190.82 | 193.02 | 190.82 | 193.02 | 181.47 | 1.62% | 61 |
| Dec 8, 2025 | 190.36 | 190.36 | 189.94 | 189.94 | 178.58 | -3.07% | 195 |
| Dec 5, 2025 | 194.42 | 195.96 | 194.42 | 195.96 | 184.24 | 0.70% | 30 |
| Dec 4, 2025 | 194.44 | 194.60 | 194.44 | 194.60 | 182.96 | -1.45% | 500 |
| Dec 3, 2025 | 195.78 | 197.46 | 195.78 | 197.46 | 185.65 | 1.15% | 35 |
| Dec 2, 2025 | 195.54 | 195.54 | 195.16 | 195.22 | 183.54 | -1.30% | 460 |
| Dec 1, 2025 | 197.42 | 197.80 | 197.42 | 197.80 | 185.97 | -0.50% | 135 |
| Nov 28, 2025 | 198.80 | 198.80 | 198.80 | 198.80 | 186.91 | 0.94% | - |
| Nov 27, 2025 | 196.94 | 196.94 | 196.94 | 196.94 | 185.16 | 1.20% | - |
| Nov 26, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 182.96 | -0.09% | - |
| Nov 25, 2025 | 194.78 | 194.78 | 194.78 | 194.78 | 183.13 | -0.48% | - |
| Nov 24, 2025 | 196.18 | 196.18 | 195.72 | 195.72 | 184.01 | 0.16% | 25 |
| Nov 21, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 183.71 | 0.62% | - |
| Nov 20, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 182.58 | 0.53% | - |
| Nov 19, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 181.62 | -1.80% | - |
| Nov 18, 2025 | 193.66 | 196.72 | 193.60 | 196.72 | 184.95 | 1.76% | 60 |
| Nov 17, 2025 | 193.32 | 193.32 | 193.32 | 193.32 | 181.76 | 0.47% | - |
| Nov 14, 2025 | 190.46 | 192.42 | 190.46 | 192.42 | 180.91 | 0.42% | 70 |
| Nov 13, 2025 | 191.24 | 191.62 | 191.24 | 191.62 | 180.16 | -0.06% | 20 |
| Nov 12, 2025 | 189.14 | 191.74 | 189.14 | 191.74 | 180.27 | 0.75% | 33 |
| Nov 11, 2025 | 188.00 | 190.32 | 188.00 | 190.32 | 178.93 | 1.48% | 255 |
| Nov 10, 2025 | 187.22 | 187.54 | 187.22 | 187.54 | 176.32 | 0.63% | 150 |
| Nov 7, 2025 | 181.14 | 186.46 | 181.14 | 186.36 | 175.21 | 3.11% | 285 |
| Nov 6, 2025 | 180.74 | 180.74 | 180.74 | 180.74 | 169.93 | -0.63% | - |
| Nov 5, 2025 | 181.88 | 181.88 | 181.88 | 181.88 | 171.00 | 1.52% | - |
| Nov 4, 2025 | 175.70 | 179.16 | 175.70 | 179.16 | 168.44 | 2.47% | 15 |
| Nov 3, 2025 | 178.10 | 178.18 | 174.84 | 174.84 | 164.38 | -2.14% | 101 |
| Oct 31, 2025 | 178.44 | 178.66 | 178.44 | 178.66 | 167.97 | -0.63% | 10 |
| Oct 30, 2025 | 178.60 | 179.80 | 178.16 | 179.80 | 169.04 | 0.47% | 15 |
| Oct 29, 2025 | 181.58 | 181.58 | 178.96 | 178.96 | 168.25 | -2.82% | 7 |
| Oct 28, 2025 | 185.84 | 185.84 | 184.00 | 184.16 | 173.14 | -1.75% | 402 |
| Oct 27, 2025 | 187.98 | 187.98 | 187.02 | 187.44 | 176.23 | -0.07% | 66 |
| Oct 24, 2025 | 189.36 | 189.36 | 187.58 | 187.58 | 176.36 | -1.62% | 65 |
| Oct 23, 2025 | 191.24 | 191.24 | 190.42 | 190.66 | 179.25 | -0.12% | 30 |
| Oct 22, 2025 | 190.10 | 190.88 | 189.76 | 190.88 | 179.46 | 0.14% | 90 |
| Oct 21, 2025 | 187.94 | 190.62 | 187.92 | 190.62 | 179.22 | 1.69% | 450 |
| Oct 20, 2025 | 190.34 | 190.50 | 187.46 | 187.46 | 176.25 | -0.04% | 345 |
| Oct 17, 2025 | 188.10 | 188.10 | 187.54 | 187.54 | 176.32 | -2.96% | 5 |
| Oct 16, 2025 | 194.18 | 194.18 | 192.90 | 193.26 | 181.70 | 0.93% | 221 |
| Oct 15, 2025 | 206.65 | 206.65 | 190.00 | 191.48 | 180.03 | -5.70% | 160 |
| Oct 14, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 190.90 | -2.38% | - |