Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.614
+0.043 (2.74%)
Apr 15, 2026, 5:35 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 2.74% | 1,700,786 |
| Apr 14, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | 0.51% | 510,279 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.57% | 597,576 |
| Apr 10, 2026 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.66% | 932,059 |
| Apr 9, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.86% | 923,546 |
| Apr 8, 2026 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | 5.10% | 1,512,522 |
| Apr 7, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.97% | 562,648 |
| Apr 2, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.65% | 618,902 |
| Apr 1, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 2.48% | 784,149 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.82% | 818,364 |
| Mar 30, 2026 | 1.48 | 1.53 | 1.45 | 1.49 | 1.49 | 0.07% | 858,540 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.13% | 926,378 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 694,602 |
| 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 |