Skip to main content
Piaggio & C. SpA (BIT:PIA)
Italy flag Italy · Delayed Price · Currency is EUR
1.899
+0.021 (1.12%)
At close: Dec 5, 2025

Piaggio & C. SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.871.901.871.901.901.12%467,662
Dec 4, 20251.861.891.861.881.881.02%733,376
Dec 3, 20251.861.881.851.861.860.65%331,334
Dec 2, 20251.851.881.841.851.85-0.27%482,806
Dec 1, 20251.871.871.841.851.85-0.75%367,517
Nov 28, 20251.871.881.861.871.870.16%354,282
Nov 27, 20251.841.871.841.861.861.42%719,879
Nov 26, 20251.821.851.821.841.840.55%534,680
Nov 25, 20251.811.831.801.831.830.94%504,839
Nov 24, 20251.801.821.791.811.811.80%885,655
Nov 21, 20251.771.791.761.781.78-0.11%559,968
Nov 20, 20251.781.801.781.781.780.34%665,393
Nov 19, 20251.761.781.751.771.770.91%555,852
Nov 18, 20251.761.771.741.761.76-0.57%611,003
Nov 17, 20251.781.791.761.771.77-0.95%592,562
Nov 14, 20251.801.801.771.791.79-1.33%1,193,249
Nov 13, 20251.811.821.801.811.810.50%805,850
Nov 12, 20251.811.831.801.801.80-0.17%1,213,319
Nov 11, 20251.831.871.791.801.80-2.01%1,875,969
Nov 10, 20251.871.891.831.841.84-0.43%1,268,248
Nov 7, 20251.901.941.781.851.85-3.09%2,675,127
Nov 6, 20251.911.931.901.911.91-0.52%545,622
Nov 5, 20251.911.941.911.921.92-0.62%549,070
Nov 4, 20251.931.941.911.931.93-0.21%760,666
Nov 3, 20251.981.981.931.931.93-2.03%895,922
Oct 31, 20251.971.981.961.971.970.46%554,474
Oct 30, 20251.981.991.941.961.96-0.86%976,289
Oct 29, 20252.022.021.981.981.98-1.54%457,561
Oct 28, 20251.992.011.982.012.011.26%500,589
Oct 27, 20252.022.041.981.991.99-1.83%1,083,758
Oct 24, 20252.052.052.012.022.02-0.20%472,932
Oct 23, 20252.012.062.012.032.030.80%1,309,841
Oct 22, 20252.002.021.972.012.011.11%2,832,517
Oct 21, 20251.982.001.951.991.990.40%1,335,652
Oct 20, 20251.992.011.971.981.980.30%509,256
Oct 17, 20251.941.981.931.981.981.07%647,324
Oct 16, 20251.962.001.941.961.960.26%818,502
Oct 15, 20251.991.991.951.951.950.72%840,058
Oct 14, 20251.981.981.911.941.94-2.71%1,566,022
Oct 13, 20252.002.041.991.991.99-0.50%697,980
Oct 10, 20252.052.072.002.002.00-2.25%682,499
Oct 9, 20252.072.082.042.052.05-1.35%629,460
Oct 8, 20252.112.112.052.072.07-0.38%606,196
Oct 7, 20252.072.112.072.082.080.77%969,763
Oct 6, 20252.082.092.042.072.07-0.96%765,172
Oct 3, 20252.052.092.032.092.091.76%1,884,826
Oct 2, 20252.002.082.002.052.053.80%3,077,295
Oct 1, 20251.991.991.941.981.980.87%721,457
Sep 30, 20252.002.001.941.961.96-1.81%989,401
Sep 29, 20251.952.011.941.991.992.05%1,690,211
Sep 26, 20251.931.951.921.951.951.72%1,050,922
Sep 25, 20252.002.011.921.921.92-4.14%2,256,671
Sep 24, 20252.072.071.982.002.00-3.19%1,864,967
Sep 23, 20251.982.071.982.072.075.08%1,733,377
Sep 22, 20252.042.041.971.971.97-4.46%1,249,538
Sep 19, 20252.052.082.052.062.020.78%1,522,882
Sep 18, 20252.082.092.052.052.01-1.45%1,245,759
Sep 17, 20252.062.092.052.082.040.68%993,778
Sep 16, 20252.022.082.022.062.022.28%1,389,793
Sep 15, 20252.022.052.012.021.980.30%645,047
Sep 12, 20252.042.042.002.011.97-0.79%450,658
Sep 11, 20252.012.042.002.031.991.10%629,754
Sep 10, 20252.022.032.002.001.97-0.99%706,839
Sep 9, 20252.072.072.022.021.98-1.65%559,132
Sep 8, 20252.072.082.042.062.020.39%893,513
Sep 5, 20251.992.081.992.052.013.54%2,270,923
Sep 4, 20251.972.001.961.981.940.97%366,381
Sep 3, 20251.982.021.961.961.92-0.46%628,041
Sep 2, 20252.022.031.971.971.93-2.18%746,102
Sep 1, 20252.012.022.002.011.970.85%466,536
Aug 29, 20252.032.042.002.001.96-1.43%701,921
Aug 28, 20252.022.072.022.031.991.30%717,845
Aug 27, 20252.042.042.002.001.96-1.19%725,429
Aug 26, 20252.042.052.022.021.98-1.46%1,130,671
Aug 25, 20252.022.072.012.052.011.99%1,270,035
Aug 22, 20252.002.021.972.011.971.72%863,996
Aug 21, 20251.981.991.971.981.940.05%477,798
Aug 20, 20252.002.001.981.981.94-1.15%353,422
Aug 19, 20251.982.011.952.001.962.67%1,190,579
Aug 18, 20251.951.981.941.951.91-0.41%588,086
Aug 14, 20251.951.981.951.961.92-0.05%584,788
Aug 13, 20251.951.961.931.961.921.29%626,876
Aug 12, 20251.931.941.901.931.901.26%350,884
Aug 11, 20251.971.971.911.911.87-2.20%575,415
Aug 8, 20251.941.961.941.951.920.83%521,558
Aug 7, 20251.901.961.901.941.901.79%719,042
Aug 6, 20251.911.941.901.901.87-832,204
Aug 5, 20251.911.921.881.901.87-605,330
Aug 4, 20251.911.931.901.901.870.53%567,916
Aug 1, 20251.901.921.891.891.86-0.21%841,601
Jul 31, 20251.961.961.891.901.86-3.46%1,498,630
Jul 30, 20251.982.011.961.971.93-0.10%896,451
Jul 29, 20251.982.011.941.971.93-0.56%1,912,610
Jul 28, 20252.042.061.971.981.94-1.59%1,313,992
Jul 25, 20251.982.011.972.011.970.75%1,091,384
Jul 24, 20252.032.031.982.001.96-0.55%1,122,138
Jul 23, 20251.932.011.932.011.975.08%2,601,672
Jul 22, 20251.931.931.901.911.87-0.83%611,346
Jul 21, 20251.911.951.911.931.890.89%920,568
Jul 18, 20251.901.921.891.911.871.11%842,227