Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.953
+0.016 (0.83%)
Aug 8, 2025, 5:35 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 521,558 |
| Aug 7, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.94 | 2.11% | 719,042 |
| Aug 6, 2025 | 1.91 | 1.94 | 1.90 | 1.90 | 1.90 | - | 832,204 |
| Aug 5, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | - | 605,330 |
| Aug 4, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 567,916 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 841,601 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -3.55% | 1,498,630 |
| Jul 30, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | - | 896,451 |
| Jul 29, 2025 | 1.98 | 2.01 | 1.94 | 1.97 | 1.97 | -0.51% | 1,912,610 |
| Jul 28, 2025 | 2.04 | 2.06 | 1.97 | 1.98 | 1.98 | -1.49% | 1,313,992 |
| Jul 25, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 0.50% | 1,091,384 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -0.50% | 1,122,138 |
| Jul 23, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 5.24% | 2,601,672 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 611,346 |
| Jul 21, 2025 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 920,568 |
| Jul 18, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 1.06% | 842,227 |
| Jul 17, 2025 | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -2.07% | 1,160,617 |
| Jul 16, 2025 | 1.89 | 1.94 | 1.86 | 1.93 | 1.93 | 1.58% | 1,750,697 |
| Jul 15, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 1,391,980 |
| Jul 14, 2025 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 961,113 |
| Jul 11, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 778,605 |
| Jul 10, 2025 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | 1.05% | 1,510,496 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 1,967,339 |
| Jul 8, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 869,624 |
| Jul 7, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 707,184 |
| Jul 4, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -1.01% | 623,912 |
| Jul 3, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 1,782,124 |
| Jul 2, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 2.60% | 2,883,525 |
| Jul 1, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 1,395,025 |
| Jun 30, 2025 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -1.05% | 1,219,189 |
| Jun 27, 2025 | 1.84 | 1.91 | 1.82 | 1.90 | 1.90 | 4.40% | 1,925,960 |
| Jun 26, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 2.82% | 1,723,802 |
| Jun 25, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 778,037 |
| Jun 24, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 2.33% | 817,606 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -2.27% | 1,305,151 |
| Jun 20, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 673,889 |
| Jun 19, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 895,720 |
| Jun 18, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 1,171,613 |
| Jun 17, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.56% | 1,184,234 |
| Jun 16, 2025 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | 757,523 |
| Jun 13, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -1.68% | 1,342,241 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -1.10% | 947,847 |
| Jun 11, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -0.55% | 791,624 |
| Jun 10, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.82% | 1,128,969 |
| Jun 9, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | - | 892,020 |
| Jun 6, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 567,267 |
| Jun 5, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | - | 602,078 |
| Jun 4, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 756,983 |
| Jun 3, 2025 | 1.78 | 1.81 | 1.70 | 1.79 | 1.79 | 1.13% | 2,024,498 |
| Jun 2, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 993,246 |