Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.502
-0.020 (-1.31%)
Mar 26, 2026, 1:07 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | - | -1.05% | 663,903 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | 0.59% | 663,903 |
| Mar 24, 2026 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.80% | 676,249 |
| Mar 23, 2026 | 1.45 | 1.52 | 1.44 | 1.50 | 1.50 | 2.25% | 1,704,541 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.81% | 1,761,566 |
| Mar 19, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.82% | 1,176,359 |
| Mar 18, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.81% | 948,716 |
| Mar 17, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.58% | 1,659,468 |
| Mar 16, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -4.70% | 1,623,095 |
| Mar 13, 2026 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -2.56% | 1,404,424 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | - | 1,026,513 |
| Mar 11, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 0.54% | 1,490,477 |
| Mar 10, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 3.72% | 1,697,403 |
| Mar 9, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -3.42% | 1,685,263 |
| Mar 6, 2026 | 1.61 | 1.67 | 1.56 | 1.67 | 1.67 | 2.71% | 2,646,251 |
| Mar 5, 2026 | 1.72 | 1.75 | 1.62 | 1.62 | 1.62 | -5.36% | 3,093,704 |
| Mar 4, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.12% | 1,276,022 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.25% | 1,518,200 |
| Mar 2, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | -4.25% | 1,109,859 |
| Feb 27, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.44% | 998,674 |
| Feb 26, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.73% | 536,976 |
| Feb 25, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -0.44% | 528,320 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.24% | 516,470 |
| Feb 23, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.61% | 653,835 |
| Feb 20, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 2.23% | 744,265 |
| Feb 19, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -1.07% | 564,687 |
| Feb 18, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.97% | 571,314 |
| Feb 17, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.46% | 387,354 |
| Feb 16, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.29% | 325,213 |
| Feb 13, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.17% | 517,158 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | 0.12% | 814,569 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.18% | 966,627 |
| Feb 10, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.62% | 651,448 |
| Feb 9, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.23% | 495,908 |
| Feb 6, 2026 | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | -0.78% | 630,614 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.79% | 552,602 |
| Feb 4, 2026 | 1.73 | 1.80 | 1.72 | 1.78 | 1.78 | 3.26% | 1,527,405 |
| Feb 3, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 1,514,501 |
| Feb 2, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.23% | 390,930 |
| Jan 30, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.40% | 794,932 |
| Jan 29, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 953,036 |
| Jan 28, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.28% | 482,425 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.79% | 647,731 |
| Jan 26, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.31% | 1,140,501 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.46% | 455,100 |
| 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 |