The Progressive Corporation (FRA:PGV)
Germany
· Delayed Price · Currency is EUR 172.90
+1.10 (0.64%)
Last updated: Apr 29, 2026, 8:02 AM CET
FRA:PGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 0.64% | - |
| Apr 27, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -0.87% | - |
| Apr 24, 2026 | 174.15 | 175.95 | 172.20 | 172.20 | 172.20 | -2.05% | 412 |
| Apr 23, 2026 | 173.70 | 175.80 | 173.70 | 175.80 | 175.80 | -0.31% | 4 |
| Apr 22, 2026 | 175.85 | 176.35 | 175.85 | 176.35 | 176.35 | 1.64% | 26 |
| Apr 21, 2026 | 172.60 | 173.50 | 172.60 | 173.50 | 173.50 | 1.17% | 100 |
| Apr 20, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.92% | - |
| Apr 17, 2026 | 172.60 | 173.35 | 172.60 | 173.10 | 173.10 | -0.46% | 117 |
| Apr 16, 2026 | 170.65 | 173.90 | 170.65 | 173.90 | 173.90 | 1.22% | 23 |
| Apr 15, 2026 | 166.95 | 171.80 | 166.20 | 171.80 | 171.80 | 2.11% | 1,230 |
| Apr 14, 2026 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 1.26% | - |
| Apr 13, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -2.67% | - |
| Apr 10, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 0.38% | - |
| Apr 9, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -0.06% | - |
| Apr 8, 2026 | 168.75 | 170.15 | 168.75 | 170.15 | 170.15 | 0.15% | 95 |
| Apr 7, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.74% | - |
| Apr 2, 2026 | 167.52 | 167.52 | 167.00 | 167.00 | 167.00 | -2.56% | 10 |
| Apr 1, 2026 | 170.66 | 171.38 | 170.66 | 171.38 | 171.29 | -0.65% | 16 |
| Mar 31, 2026 | 175.08 | 177.00 | 172.50 | 172.50 | 172.41 | 0.40% | 104 |
| Mar 30, 2026 | 171.82 | 171.82 | 171.82 | 171.82 | 171.73 | -2.19% | - |
| Mar 27, 2026 | 175.74 | 176.82 | 175.66 | 175.66 | 175.57 | 0.18% | 19 |
| Mar 26, 2026 | 175.34 | 175.34 | 175.34 | 175.34 | 175.25 | -1.09% | - |
| Mar 25, 2026 | 177.28 | 177.28 | 177.28 | 177.28 | 177.19 | 0.76% | - |
| Mar 24, 2026 | 175.94 | 175.94 | 175.94 | 175.94 | 175.85 | 0.08% | - |
| Mar 23, 2026 | 178.10 | 178.78 | 175.80 | 175.80 | 175.71 | 0.69% | 839 |
| Mar 20, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | -0.26% | - |
| Mar 19, 2026 | 175.06 | 175.06 | 175.06 | 175.06 | 174.97 | -1.01% | - |
| Mar 18, 2026 | 176.84 | 176.84 | 176.84 | 176.84 | 176.75 | -0.03% | - |
| Mar 17, 2026 | 177.18 | 178.68 | 176.90 | 176.90 | 176.81 | -0.76% | 106 |
| Mar 16, 2026 | 178.72 | 180.22 | 178.26 | 178.26 | 178.17 | 0.25% | 116 |
| Mar 13, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.73 | 2.93% | - |
| Mar 12, 2026 | 172.76 | 172.76 | 172.76 | 172.76 | 172.67 | -2.49% | - |
| Mar 11, 2026 | 177.18 | 177.18 | 177.18 | 177.18 | 177.09 | 0.12% | - |
| Mar 10, 2026 | 176.96 | 176.96 | 176.96 | 176.96 | 176.87 | -1.42% | - |
| Mar 9, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.41 | -0.28% | - |
| Mar 6, 2026 | 180.70 | 180.70 | 180.00 | 180.00 | 179.91 | -0.77% | 100 |
| Mar 5, 2026 | 181.44 | 181.44 | 181.20 | 181.40 | 181.31 | -0.14% | 50 |
| Mar 4, 2026 | 183.04 | 183.04 | 181.66 | 181.66 | 181.57 | -0.02% | 25 |
| Mar 3, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.61 | -0.54% | - |
| Mar 2, 2026 | 180.22 | 182.68 | 180.22 | 182.68 | 182.59 | 2.18% | 70 |
| Feb 27, 2026 | 178.78 | 178.78 | 178.78 | 178.78 | 178.69 | 3.63% | - |
| Feb 26, 2026 | 172.52 | 172.52 | 172.52 | 172.52 | 172.43 | -0.68% | - |
| Feb 25, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.61 | 0.81% | - |
| Feb 24, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.21 | -0.21% | - |
| Feb 23, 2026 | 171.48 | 172.66 | 171.48 | 172.66 | 172.57 | 1.05% | 50 |
| Feb 20, 2026 | 170.92 | 170.92 | 170.86 | 170.86 | 170.77 | -0.43% | 5 |
| Feb 19, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.51 | -2.81% | - |
| Feb 18, 2026 | 174.88 | 176.56 | 174.88 | 176.56 | 176.47 | 2.58% | 160 |
| Feb 17, 2026 | 172.12 | 172.12 | 172.12 | 172.12 | 172.03 | 0.23% | - |
| Feb 16, 2026 | 171.72 | 171.72 | 171.72 | 171.72 | 171.63 | -1.17% | - |
| Feb 13, 2026 | 172.66 | 173.76 | 172.66 | 173.76 | 173.67 | -0.70% | 120 |
| Feb 12, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.89 | 3.29% | - |
| Feb 11, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.31 | 0.43% | - |
| Feb 10, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 168.60 | -0.78% | - |
| Feb 9, 2026 | 170.28 | 170.60 | 170.00 | 170.00 | 169.91 | -3.03% | 55 |
| Feb 6, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.23 | 1.25% | - |
| Feb 5, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.07 | -0.56% | - |
| Feb 4, 2026 | 170.06 | 174.14 | 170.06 | 174.14 | 174.05 | 1.57% | 14 |
| Feb 3, 2026 | 171.46 | 171.46 | 171.44 | 171.44 | 171.35 | -1.98% | 2 |
| Feb 2, 2026 | 173.94 | 174.90 | 173.94 | 174.90 | 174.81 | 0.54% | 6 |
| Jan 30, 2026 | 173.96 | 173.96 | 173.96 | 173.96 | 173.87 | -1.55% | - |
| Jan 29, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.61 | 2.29% | - |
| Jan 28, 2026 | 172.74 | 172.74 | 172.74 | 172.74 | 172.65 | -0.47% | - |
| Jan 27, 2026 | 174.56 | 175.26 | 173.56 | 173.56 | 173.47 | 0.30% | 141 |
| Jan 26, 2026 | 173.04 | 173.04 | 173.04 | 173.04 | 172.95 | -1.45% | - |
| Jan 23, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 175.49 | 1.19% | - |
| Jan 22, 2026 | 173.24 | 173.52 | 173.24 | 173.52 | 173.43 | 0.20% | 25 |
| Jan 21, 2026 | 173.42 | 174.62 | 173.18 | 173.18 | 173.09 | 0.30% | 118 |
| Jan 20, 2026 | 172.18 | 173.10 | 171.38 | 172.66 | 172.57 | -0.20% | 201 |
| Jan 19, 2026 | 171.92 | 173.00 | 171.86 | 173.00 | 172.91 | -0.86% | 113 |
| Jan 16, 2026 | 174.70 | 174.70 | 174.50 | 174.50 | 174.41 | -0.29% | 7 |
| Jan 15, 2026 | 176.20 | 176.52 | 175.00 | 175.00 | 174.91 | -0.89% | 310 |
| Jan 14, 2026 | 175.66 | 176.58 | 175.66 | 176.58 | 176.49 | -1.88% | 4 |
| Jan 13, 2026 | 185.20 | 185.20 | 179.96 | 179.96 | 179.87 | -1.94% | 30 |
| Jan 12, 2026 | 183.54 | 183.54 | 183.52 | 183.52 | 183.43 | 0.36% | 18 |
| Jan 9, 2026 | 182.86 | 182.86 | 182.86 | 182.86 | 182.77 | 1.72% | - |
| Jan 8, 2026 | 179.06 | 179.76 | 179.06 | 179.76 | 179.67 | -1.37% | 75 |
| Jan 7, 2026 | 181.18 | 182.68 | 181.18 | 182.26 | 182.17 | 0.84% | 51 |
| Jan 6, 2026 | 180.76 | 180.76 | 180.74 | 180.74 | 180.65 | -0.79% | 15 |
| Jan 5, 2026 | 180.64 | 182.18 | 180.64 | 182.18 | 182.09 | 1.31% | 20 |
| Jan 2, 2026 | 182.50 | 182.50 | 179.82 | 179.82 | 179.73 | -7.10% | 125 |
| Dec 30, 2025 | 193.56 | 193.56 | 193.56 | 193.56 | 181.89 | -0.08% | - |
| Dec 29, 2025 | 192.42 | 193.72 | 192.40 | 193.72 | 182.04 | 0.68% | 150 |
| Dec 23, 2025 | 192.42 | 192.42 | 192.42 | 192.42 | 180.82 | 0.69% | - |
| Dec 22, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 179.58 | -0.07% | - |
| Dec 19, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | 179.71 | -0.51% | - |
| Dec 18, 2025 | 192.46 | 192.46 | 192.22 | 192.22 | 180.63 | -2.56% | 20 |
| Dec 17, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 185.39 | -1.85% | - |
| Dec 16, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 188.88 | 0.15% | - |
| Dec 15, 2025 | 199.38 | 200.70 | 199.38 | 200.70 | 188.60 | 1.80% | 25 |
| Dec 12, 2025 | 195.80 | 197.16 | 195.80 | 197.16 | 185.27 | 0.90% | 8 |
| Dec 11, 2025 | 190.18 | 195.40 | 190.18 | 195.40 | 183.62 | 0.89% | 70 |
| Dec 10, 2025 | 193.68 | 193.68 | 193.68 | 193.68 | 182.00 | 0.34% | - |
| Dec 9, 2025 | 190.82 | 193.02 | 190.82 | 193.02 | 181.38 | 1.62% | 61 |
| Dec 8, 2025 | 190.36 | 190.36 | 189.94 | 189.94 | 178.49 | -3.07% | 195 |
| Dec 5, 2025 | 194.42 | 195.96 | 194.42 | 195.96 | 184.14 | 0.70% | 30 |
| Dec 4, 2025 | 194.44 | 194.60 | 194.44 | 194.60 | 182.87 | -1.45% | 500 |
| Dec 3, 2025 | 195.78 | 197.46 | 195.78 | 197.46 | 185.55 | 1.15% | 35 |
| Dec 2, 2025 | 195.54 | 195.54 | 195.16 | 195.22 | 183.45 | -1.30% | 460 |
| Dec 1, 2025 | 197.42 | 197.80 | 197.42 | 197.80 | 185.87 | -0.50% | 135 |