Pilgrim's Pride Corporation (BIT:1PPC)
Italy · Delayed Price · Currency is EUR 33.80
0.00 (0.00%)
At close: Oct 10, 2025
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Oct 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 33.80 | 33.80 | -2.87% | 17 |
| Oct 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Sep 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Sep 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Sep 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Sep 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Aug 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Aug 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Aug 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Aug 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | - |
| Aug 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 40.80 | 39.00 | -0.97% | - |
| Aug 14, 2025 | 39.38 | 39.38 | 39.38 | 41.20 | 39.38 | -2.83% | - |
| Aug 13, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | -1.40% | - |
| Aug 12, 2025 | 41.10 | 41.10 | 41.10 | 43.00 | 41.10 | -0.46% | - |
| Aug 11, 2025 | 41.29 | 41.29 | 41.29 | 43.20 | 41.29 | - | - |
| Aug 8, 2025 | 41.29 | 41.29 | 41.29 | 43.20 | 41.29 | 1.89% | - |
| Aug 7, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | -0.47% | - |
| Aug 6, 2025 | 40.72 | 40.72 | 40.72 | 42.60 | 40.72 | 0.47% | - |
| Aug 5, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | - | - |
| Aug 4, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | 3.41% | - |
| Aug 1, 2025 | 39.19 | 39.19 | 39.19 | 41.00 | 39.19 | -1.44% | - |