Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.973
+0.008 (0.41%)
Aug 14, 2026, 5:35 PM CET
Piaggio & C. SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 0.41% | 283,077 |
| Aug 13, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.20% | 224,128 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.75% | 389,443 |
| Aug 11, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.15% | 493,114 |
| Aug 10, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -0.05% | 604,662 |
| Aug 7, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -0.05% | 507,270 |
| Aug 6, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 0.76% | 590,631 |
| Aug 5, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -0.90% | 808,494 |
| Aug 4, 2026 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | 1.11% | 1,155,569 |
| Aug 3, 2026 | 1.94 | 2.02 | 1.93 | 1.98 | 1.98 | 1.75% | 1,932,150 |
| Jul 31, 2026 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -2.17% | 952,293 |
| Jul 30, 2026 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.54% | 1,723,995 |
| Jul 29, 2026 | 1.92 | 2.06 | 1.90 | 2.02 | 2.02 | 5.77% | 5,450,644 |
| Jul 28, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 5.54% | 2,087,621 |
| Jul 27, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.28% | 493,327 |
| 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 |