Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.973
+0.009 (0.46%)
Oct 31, 2025, 5:35 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 554,474 |
| Oct 30, 2025 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 976,289 |
| Oct 29, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 457,561 |
| Oct 28, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 500,589 |
| Oct 27, 2025 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 1,083,758 |
| Oct 24, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 472,932 |
| Oct 23, 2025 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | 1.00% | 1,309,841 |
| Oct 22, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 2,832,517 |
| Oct 21, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 1,335,652 |
| Oct 20, 2025 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | - | 509,256 |
| Oct 17, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 647,324 |
| Oct 16, 2025 | 1.96 | 2.00 | 1.94 | 1.96 | 1.96 | 0.51% | 818,502 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 0.52% | 840,058 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -2.51% | 1,566,022 |
| Oct 13, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 697,980 |
| Oct 10, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 682,499 |
| Oct 9, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 629,460 |
| Oct 8, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -0.48% | 606,196 |
| Oct 7, 2025 | 2.07 | 2.11 | 2.07 | 2.08 | 2.08 | 0.48% | 969,763 |
| Oct 6, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.96% | 765,172 |
| Oct 3, 2025 | 2.05 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 1,884,826 |
| Oct 2, 2025 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 3.54% | 3,077,295 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | 721,457 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 989,401 |
| Sep 29, 2025 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 2.05% | 1,690,211 |
| Sep 26, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 1,050,922 |
| Sep 25, 2025 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.00% | 2,256,671 |
| Sep 24, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -3.38% | 1,864,967 |
| Sep 23, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 5.08% | 1,733,377 |
| Sep 22, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -4.37% | 1,249,538 |
| Sep 19, 2025 | 2.05 | 2.08 | 2.05 | 2.06 | 2.02 | 0.49% | 1,522,882 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.05 | 2.05 | 2.01 | -1.44% | 1,245,759 |
| Sep 17, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.04 | 0.97% | 993,778 |
| Sep 16, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.02 | 1.98% | 1,389,793 |
| Sep 15, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 1.98 | 0.50% | 645,047 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 1.97 | -0.99% | 450,658 |
| Sep 11, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 1.99 | 1.50% | 629,754 |
| Sep 10, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 1.97 | -0.99% | 706,839 |
| Sep 9, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 1.98 | -1.94% | 559,132 |
| Sep 8, 2025 | 2.07 | 2.08 | 2.04 | 2.06 | 2.02 | 0.49% | 893,513 |
| Sep 5, 2025 | 1.99 | 2.08 | 1.99 | 2.05 | 2.01 | 3.54% | 2,270,923 |
| Sep 4, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.94 | 1.02% | 366,381 |
| Sep 3, 2025 | 1.98 | 2.02 | 1.96 | 1.96 | 1.92 | -0.51% | 628,041 |
| Sep 2, 2025 | 2.02 | 2.03 | 1.97 | 1.97 | 1.93 | -1.99% | 746,102 |
| Sep 1, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 1.97 | 0.50% | 466,536 |
| Aug 29, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 1.96 | -1.48% | 701,921 |
| Aug 28, 2025 | 2.02 | 2.07 | 2.02 | 2.03 | 1.99 | 1.50% | 717,845 |
| Aug 27, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 1.96 | -0.99% | 725,429 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.02 | 2.02 | 1.98 | -1.46% | 1,130,671 |
| Aug 25, 2025 | 2.02 | 2.07 | 2.01 | 2.05 | 2.01 | 1.99% | 1,270,035 |