Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.811
+0.006 (0.33%)
Jul 24, 2026, 5:35 PM CET
Piaggio & C. SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | 0.33% | 224,731 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -1.69% | 858,696 |
| Jul 22, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 0.27% | 1,029,874 |
| Jul 21, 2026 | 1.82 | 1.86 | 1.80 | 1.83 | 1.83 | -0.05% | 649,555 |
| Jul 20, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | -0.65% | 551,596 |
| Jul 17, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | -0.70% | 730,616 |
| Jul 16, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 1.98% | 751,164 |
| Jul 15, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 0.50% | 963,389 |
| Jul 14, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.22% | 990,377 |
| Jul 13, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -0.11% | 492,187 |
| Jul 10, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 1,592,860 |
| Jul 9, 2026 | 1.74 | 1.84 | 1.72 | 1.83 | 1.83 | 5.85% | 2,454,230 |
| Jul 8, 2026 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 0.23% | 597,388 |
| Jul 7, 2026 | 1.73 | 1.79 | 1.72 | 1.72 | 1.72 | 0.12% | 1,129,613 |
| Jul 6, 2026 | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -0.06% | 629,700 |
| Jul 3, 2026 | 1.66 | 1.82 | 1.66 | 1.72 | 1.72 | 5.19% | 3,254,811 |
| Jul 2, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | - | 669,322 |
| Jul 1, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.93% | 318,250 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 261,225 |
| Jun 29, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.41% | 292,661 |
| Jun 26, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.12% | 437,558 |
| Jun 25, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.43% | 261,750 |
| Jun 24, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.11% | 497,112 |
| Jun 23, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.98% | 455,446 |
| Jun 22, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | -1.09% | 549,396 |
| Jun 19, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 0.12% | 438,028 |
| Jun 18, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -0.12% | 738,409 |
| Jun 17, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -2.30% | 793,855 |
| Jun 16, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.11% | 424,335 |
| Jun 15, 2026 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | 1.18% | 726,841 |
| Jun 12, 2026 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 2.48% | 940,728 |
| Jun 11, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.42% | 581,264 |
| Jun 10, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.72% | 381,101 |
| Jun 9, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.54% | 488,056 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | 0.06% | 536,868 |
| Jun 5, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.77% | 553,493 |
| Jun 4, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.25% | 501,650 |
| Jun 3, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -1.37% | 441,539 |
| Jun 2, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 1.98% | 872,049 |
| Jun 1, 2026 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | -0.86% | 665,628 |
| May 29, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.80% | 554,296 |
| May 28, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 314,105 |
| May 27, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.93% | 427,916 |
| May 26, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.06% | 684,826 |
| May 25, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.94% | 306,352 |
| May 22, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 1.24% | 440,090 |
| May 21, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.76% | 632,567 |
| May 20, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 1.01% | 558,348 |
| May 19, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -1.40% | 495,287 |
| May 18, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | -0.52% | 423,717 |