Pilgrim's Pride Corporation (BIT:1PPC)
Italy
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM CET
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Dec 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Dec 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Nov 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Nov 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Nov 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Nov 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.20 | 32.20 | -3.01% | 19 |
| Oct 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Oct 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Oct 16, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Oct 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Oct 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 33.80 | 33.80 | -2.87% | 17 |
| Oct 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Sep 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Sep 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Sep 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Sep 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Sep 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Sep 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Sep 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Sep 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Sep 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Aug 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Aug 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.48% | - |
| Aug 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Aug 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | - |
| Aug 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Aug 18, 2025 | 39.00 | 39.00 | 39.00 | 40.80 | 39.00 | -0.97% | - |
| Aug 14, 2025 | 39.38 | 39.38 | 39.38 | 41.20 | 39.38 | -2.83% | - |
| Aug 13, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | -1.40% | - |
| Aug 12, 2025 | 41.10 | 41.10 | 41.10 | 43.00 | 41.10 | -0.46% | - |
| Aug 11, 2025 | 41.29 | 41.29 | 41.29 | 43.20 | 41.29 | - | - |
| Aug 8, 2025 | 41.29 | 41.29 | 41.29 | 43.20 | 41.29 | 1.89% | - |
| Aug 7, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | -0.47% | - |
| Aug 6, 2025 | 40.72 | 40.72 | 40.72 | 42.60 | 40.72 | 0.47% | - |
| Aug 5, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | - | - |
| Aug 4, 2025 | 40.53 | 40.53 | 40.53 | 42.40 | 40.53 | 3.41% | - |
| Aug 1, 2025 | 39.19 | 39.19 | 39.19 | 41.00 | 39.19 | -1.44% | - |
| Jul 31, 2025 | 39.77 | 39.77 | 39.77 | 41.60 | 39.77 | 0.48% | - |
| Jul 30, 2025 | 39.57 | 39.57 | 39.57 | 41.40 | 39.57 | -0.48% | - |
| Jul 29, 2025 | 39.77 | 39.77 | 39.77 | 41.60 | 39.77 | - | - |
| Jul 28, 2025 | 39.77 | 39.77 | 39.77 | 41.60 | 39.77 | 3.48% | - |
| Jul 25, 2025 | 38.43 | 38.43 | 38.43 | 40.20 | 38.43 | -0.50% | - |
| Jul 24, 2025 | 38.62 | 38.62 | 38.62 | 40.40 | 38.62 | -0.98% | - |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 40.80 | 39.00 | 2.00% | - |
| Jul 22, 2025 | 38.24 | 38.24 | 38.24 | 40.00 | 38.24 | 1.52% | - |
| Jul 21, 2025 | 37.66 | 37.66 | 37.66 | 39.40 | 37.66 | 1.03% | - |
| Jul 18, 2025 | 37.28 | 37.28 | 37.28 | 39.00 | 37.28 | 2.63% | - |