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% | - |