Piaggio & C. SpA (BIT:PIA)
Italy · Delayed Price · Currency is EUR 1.728
+0.001 (0.06%)
May 26, 2026, 5:35 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -2.33% | 618,143 |
| May 14, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.11% | 479,147 |
| May 13, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.46% | 1,069,368 |
| May 12, 2026 | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | 2.82% | 2,608,184 |
| May 11, 2026 | 1.64 | 1.72 | 1.62 | 1.70 | 1.70 | 4.29% | 1,419,389 |
| May 8, 2026 | 1.69 | 1.72 | 1.57 | 1.63 | 1.63 | -3.03% | 3,078,795 |
| May 7, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | 0.18% | 723,923 |
| May 6, 2026 | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | 2.69% | 1,151,385 |
| May 5, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 2.63% | 449,451 |
| May 4, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.62% | 585,567 |
| Apr 30, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.50% | 622,762 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | 0.13% | 528,909 |
| Apr 28, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.25% | 613,534 |
| Apr 27, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.37% | 350,038 |
| Apr 24, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | -0.31% | 706,624 |
| Apr 23, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.68% | 893,653 |
| Apr 22, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.04% | 520,656 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.09% | 430,879 |
| Apr 20, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | -1.14% | 669,931 |
| Apr 17, 2026 | 1.62 | 1.70 | 1.62 | 1.67 | 1.67 | 2.26% | 1,603,044 |
| Apr 16, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.43% | 1,696,955 |
| 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 |