tiprankstipranks
Progress Software Corp. (DE:PGR)
FRANKFURT:PGR
Germany Market
PGR
Progress Software
RESEARCH TOOLSreports

Progress Software (PGR) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
23.40
23.40
23.40
23.40
23.40
-4.10%
0
0.00
Apr 09, 2026
24.60
24.60
24.40
24.40
24.40
-3.94%
250
4.95
Apr 08, 2026
25.40
25.40
25.40
25.40
25.40
+4.10%
0
0.00
Apr 07, 2026
24.40
24.40
24.40
24.40
24.40
+15.09%
0
0.00
Apr 06, 2026
21.20
21.20
21.20
21.20
21.20
0.00%
0
0.00
Apr 03, 2026
21.20
21.20
21.20
21.20
21.20
0.00%
0
0.00
Apr 02, 2026
21.20
21.20
21.20
21.20
21.20
-4.50%
0
0.00
Apr 01, 2026
22.20
22.20
22.20
22.20
22.20
-11.20%
0
0.00
Mar 31, 2026
25.00
25.00
25.00
25.00
25.00
+4.17%
0
0.00
Mar 30, 2026
24.00
24.00
24.00
24.00
24.00
-4.76%
0
0.00
Mar 27, 2026
25.20
25.20
25.20
25.20
25.20
+6.78%
0
0.00
Mar 26, 2026
23.60
23.60
23.60
23.60
23.60
-5.60%
0
0.00
Mar 25, 2026
24.80
25.00
24.80
25.00
25.00
-6.72%
230
4.91
Mar 24, 2026
26.80
26.80
26.80
26.80
26.80
-0.74%
0
0.00
Mar 23, 2026
27.00
27.00
27.00
27.00
27.00
-1.46%
0
0.00
Mar 20, 2026
27.40
27.40
27.40
27.40
27.40
-1.44%
0
0.00
Mar 19, 2026
27.80
27.80
27.80
27.80
27.80
-4.79%
0
0.00
Mar 18, 2026
29.20
29.20
29.20
29.20
29.20
0.00%
0
0.00
Mar 17, 2026
29.20
29.20
29.20
29.20
29.20
-3.95%
0
0.00
Mar 16, 2026
30.40
30.40
30.40
30.40
30.40
-1.30%
0
0.00
Mar 13, 2026
30.80
30.80
30.80
30.80
30.80
-1.91%
0
0.00
Mar 12, 2026
31.40
31.40
31.40
31.40
31.40
-2.48%
0
0.00
Mar 11, 2026
32.20
32.20
32.20
32.20
32.20
-3.59%
0
0.00
Mar 10, 2026
33.40
33.40
33.40
33.40
33.40
0.00%
0
0.00
Mar 09, 2026
33.40
33.40
33.40
33.40
33.40
-2.34%
0
0.00
Mar 06, 2026
34.20
34.20
34.20
34.20
34.20
+3.01%
0
0.00
Mar 05, 2026
33.20
33.20
33.20
33.20
33.20
0.00%
0
0.00
Mar 04, 2026
33.20
33.20
33.20
33.20
33.20
+1.84%
0
0.00
Mar 03, 2026
32.60
32.60
32.60
32.60
32.60
-6.86%
0
0.00
Mar 02, 2026
35.00
35.00
35.00
35.00
35.00
-1.13%
0
0.00
Feb 27, 2026
35.40
35.40
35.40
35.40
35.40
+2.31%
0
0.00
Feb 26, 2026
34.60
34.60
34.60
34.60
34.60
-1.14%
0
0.00
Feb 25, 2026
35.00
35.00
35.00
35.00
35.00
+0.57%
0
0.00
Feb 24, 2026
34.80
34.80
34.80
34.80
34.80
+1.75%
0
0.00
Feb 23, 2026
34.20
34.20
34.20
34.20
34.20
+10.32%
0
0.00
Feb 20, 2026
31.00
31.00
31.00
31.00
31.00
+2.65%
0
0.00
Feb 19, 2026
30.20
30.20
30.20
30.20
30.20
+2.03%
0
0.00
Feb 18, 2026
29.60
29.60
29.60
29.60
29.60
-3.90%
0
0.00
Feb 17, 2026
30.80
30.80
30.80
30.80
30.80
+2.67%
0
0.00
Feb 16, 2026
30.80
30.80
30.80
30.80
30.80
+2.67%
0
0.00
Feb 13, 2026
30.00
30.00
30.00
30.00
30.00
-13.29%
100
2.13
Feb 12, 2026
34.60
34.60
34.60
34.60
34.60
-6.49%
0
0.00
Feb 11, 2026
37.00
37.00
37.00
37.00
37.00
+2.21%
0
0.00
Feb 10, 2026
36.00
36.00
36.00
36.00
36.00
-0.55%
0
0.00
Feb 09, 2026
36.20
36.20
36.20
36.20
36.20
+3.43%
0
0.00
Feb 06, 2026
35.00
35.00
35.00
35.00
35.00
+1.74%
0
0.00
Feb 05, 2026
34.40
34.40
34.40
34.40
34.40
+1.18%
0
0.00
Feb 04, 2026
33.80
34.00
33.80
34.00
34.00
-1.73%
36
0.68
Feb 03, 2026
34.60
34.60
34.60
34.60
34.60
+1.17%
0
0.00
Feb 02, 2026
34.20
34.20
34.20
34.20
34.20
+3.64%
0
0.00
Rows:
50