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 | - | - |