Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.849
+0.047 (2.61%)
At close: Jan 22, 2026
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.61% | 640,265 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.33% | 577,546 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.06% | 488,408 |
| Jan 19, 2026 | 1.80 | 1.83 | 1.79 | 1.81 | 1.81 | -0.66% | 487,803 |
| Jan 16, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -1.41% | 546,915 |
| Jan 15, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.28% | 519,899 |
| Jan 14, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 2.13% | 839,524 |
| Jan 13, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.76% | 767,390 |
| Jan 12, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | 0.16% | 1,072,573 |
| Jan 9, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.33% | 807,102 |
| Jan 8, 2026 | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | 0.38% | 414,466 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.92% | 620,094 |
| Jan 6, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 0.93% | 678,111 |
| Jan 5, 2026 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | -1.08% | 1,244,496 |
| Jan 2, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.43% | 585,494 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | 0.11% | 631,208 |
| Dec 29, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.61% | 368,460 |
| Dec 23, 2025 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | -0.06% | 341,681 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.22% | 703,556 |
| Dec 19, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.06% | 424,658 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.22% | 519,819 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.15% | 966,911 |
| Dec 16, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -1.40% | 356,798 |
| Dec 15, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | -0.91% | 422,916 |
| Dec 12, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.59% | 405,623 |
| Dec 11, 2025 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.81% | 406,234 |
| Dec 10, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.22% | 330,929 |
| Dec 9, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.49% | 635,413 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.37% | 338,959 |
| Dec 5, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.12% | 467,662 |
| Dec 4, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.02% | 733,376 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.65% | 331,334 |
| Dec 2, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.27% | 482,806 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.75% | 367,517 |
| Nov 28, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.16% | 354,282 |
| Nov 27, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.42% | 719,879 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 534,680 |
| Nov 25, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.94% | 504,839 |
| Nov 24, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.80% | 885,655 |
| Nov 21, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.11% | 559,968 |
| Nov 20, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.34% | 665,393 |
| Nov 19, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.91% | 555,852 |
| Nov 18, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.57% | 611,003 |
| Nov 17, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.95% | 592,562 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.33% | 1,193,249 |
| Nov 13, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.50% | 805,850 |
| Nov 12, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.17% | 1,213,319 |
| Nov 11, 2025 | 1.83 | 1.87 | 1.79 | 1.80 | 1.80 | -2.01% | 1,875,969 |
| Nov 10, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -0.43% | 1,268,248 |
| Nov 7, 2025 | 1.90 | 1.94 | 1.78 | 1.85 | 1.85 | -3.09% | 2,675,127 |