Piquadro S.p.A. (BIT:PQ)
Italy · Delayed Price · Currency is EUR 2.360
0.00 (0.00%)
At close: Aug 13, 2025, 5:30 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.37 | 2.37 | 2.32 | 2.32 | - | -1.69% | 24,175 |
| Aug 11, 2025 | 2.31 | 2.39 | 2.29 | 2.36 | - | 3.06% | 27,114 |
| Aug 8, 2025 | 2.37 | 2.37 | 2.26 | 2.29 | - | -3.38% | 70,422 |
| Aug 7, 2025 | 2.30 | 2.41 | 2.30 | 2.37 | - | -2.07% | 47,206 |
| Aug 6, 2025 | 2.57 | 2.57 | 2.42 | 2.42 | - | -5.47% | 45,432 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.52 | 2.56 | - | -0.78% | 25,812 |
| Aug 4, 2025 | 2.60 | 2.61 | 2.54 | 2.58 | - | -6.18% | 49,174 |
| Aug 1, 2025 | 2.74 | 2.77 | 2.70 | 2.75 | - | 1.10% | 114,491 |
| Jul 31, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | - | - | 58,165 |
| Jul 30, 2025 | 2.75 | 2.77 | 2.68 | 2.72 | - | -0.37% | 118,341 |
| Jul 29, 2025 | 2.72 | 2.75 | 2.69 | 2.73 | - | 1.49% | 123,188 |
| Jul 28, 2025 | 2.66 | 2.72 | 2.64 | 2.69 | - | 1.89% | 79,802 |
| Jul 25, 2025 | 2.62 | 2.66 | 2.60 | 2.64 | - | 1.54% | 48,342 |
| Jul 24, 2025 | 2.65 | 2.65 | 2.58 | 2.60 | - | -1.52% | 25,531 |
| Jul 23, 2025 | 2.64 | 2.65 | 2.58 | 2.64 | - | 0.76% | 44,872 |
| Jul 22, 2025 | 2.56 | 2.70 | 2.52 | 2.62 | - | 2.34% | 71,893 |
| Jul 21, 2025 | 2.52 | 2.57 | 2.50 | 2.56 | - | 1.59% | 36,763 |
| Jul 18, 2025 | 2.49 | 2.53 | 2.44 | 2.52 | - | 0.80% | 42,685 |
| Jul 17, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | - | 2.46% | 30,106 |
| Jul 16, 2025 | 2.46 | 2.47 | 2.42 | 2.44 | - | 0.83% | 13,241 |
| Jul 15, 2025 | 2.46 | 2.47 | 2.41 | 2.42 | - | -0.82% | 17,897 |
| Jul 14, 2025 | 2.41 | 2.48 | 2.41 | 2.44 | - | 0.83% | 23,451 |
| Jul 11, 2025 | 2.44 | 2.44 | 2.41 | 2.42 | - | -1.22% | 15,312 |
| Jul 10, 2025 | 2.43 | 2.47 | 2.42 | 2.45 | - | 1.66% | 6,412 |
| Jul 9, 2025 | 2.45 | 2.47 | 2.41 | 2.41 | - | -1.63% | 6,141 |
| Jul 8, 2025 | 2.44 | 2.49 | 2.44 | 2.45 | - | -0.41% | 5,463 |
| Jul 7, 2025 | 2.44 | 2.49 | 2.43 | 2.46 | - | -0.40% | 44,865 |
| Jul 4, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | - | -0.40% | 7,544 |
| Jul 3, 2025 | 2.46 | 2.48 | 2.44 | 2.48 | - | 1.22% | 18,564 |
| Jul 2, 2025 | 2.44 | 2.48 | 2.39 | 2.45 | - | 0.41% | 36,086 |
| Jul 1, 2025 | 2.42 | 2.50 | 2.39 | 2.44 | - | 1.24% | 63,685 |
| Jun 30, 2025 | 2.33 | 2.42 | 2.33 | 2.41 | - | 3.43% | 46,526 |
| Jun 27, 2025 | 2.32 | 2.36 | 2.32 | 2.33 | - | -0.85% | 26,628 |
| Jun 26, 2025 | 2.33 | 2.36 | 2.30 | 2.35 | - | 0.86% | 42,735 |
| Jun 25, 2025 | 2.32 | 2.35 | 2.31 | 2.33 | - | 0.43% | 20,766 |
| Jun 24, 2025 | 2.35 | 2.35 | 2.32 | 2.32 | - | -0.85% | 10,762 |
| Jun 23, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | - | - | 8,705 |
| Jun 20, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | - | - | 19,854 |
| Jun 19, 2025 | 2.35 | 2.36 | 2.28 | 2.34 | - | -0.43% | 72,040 |
| Jun 18, 2025 | 2.34 | 2.36 | 2.27 | 2.35 | - | 1.73% | 54,461 |
| Jun 17, 2025 | 2.31 | 2.36 | 2.28 | 2.31 | - | - | 81,992 |
| Jun 16, 2025 | 2.29 | 2.31 | 2.23 | 2.31 | - | 1.76% | 86,771 |
| Jun 13, 2025 | 2.21 | 2.27 | 2.19 | 2.27 | - | 0.89% | 45,557 |
| Jun 12, 2025 | 2.26 | 2.26 | 2.21 | 2.25 | - | - | 23,148 |
| Jun 11, 2025 | 2.19 | 2.25 | 2.19 | 2.25 | - | 2.74% | 62,558 |
| Jun 10, 2025 | 2.15 | 2.19 | 2.14 | 2.19 | - | 1.39% | 14,950 |
| Jun 9, 2025 | 2.14 | 2.16 | 2.11 | 2.16 | - | 1.89% | 20,304 |
| Jun 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 4,771 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | - | -0.47% | 13,814 |
| Jun 4, 2025 | 2.17 | 2.20 | 2.15 | 2.15 | - | -0.92% | 24,080 |