Piaggio & C. SpA (BIT:PIA)
Italy
· Delayed Price · Currency is EUR 1.954
+0.033 (1.72%)
Sep 26, 2025, 5:35 PM CET
Piaggio & C. SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 855,076 |
| Sep 25, 2025 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -4.00% | 2,256,671 |
| Sep 24, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -3.38% | 1,864,967 |
| Sep 23, 2025 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 5.08% | 1,733,377 |
| Sep 22, 2025 | 2.04 | 2.04 | 1.97 | 1.97 | 1.97 | -4.37% | 1,249,538 |
| Sep 19, 2025 | 2.05 | 2.08 | 2.05 | 2.06 | 2.02 | 0.49% | 1,522,882 |
| Sep 18, 2025 | 2.08 | 2.09 | 2.05 | 2.05 | 2.01 | -1.44% | 1,245,759 |
| Sep 17, 2025 | 2.06 | 2.09 | 2.05 | 2.08 | 2.04 | 0.97% | 993,778 |
| Sep 16, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.02 | 1.98% | 1,389,793 |
| Sep 15, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 1.98 | 0.50% | 645,047 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 1.97 | -0.99% | 450,658 |
| Sep 11, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 1.99 | 1.50% | 629,754 |
| Sep 10, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 1.97 | -0.99% | 706,839 |
| Sep 9, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 1.98 | -1.94% | 559,132 |
| Sep 8, 2025 | 2.07 | 2.08 | 2.04 | 2.06 | 2.02 | 0.49% | 893,513 |
| Sep 5, 2025 | 1.99 | 2.08 | 1.99 | 2.05 | 2.01 | 3.54% | 2,270,923 |
| Sep 4, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.94 | 1.02% | 366,381 |
| Sep 3, 2025 | 1.98 | 2.02 | 1.96 | 1.96 | 1.92 | -0.51% | 628,041 |
| Sep 2, 2025 | 2.02 | 2.03 | 1.97 | 1.97 | 1.93 | -1.99% | 746,102 |
| Sep 1, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 1.97 | 0.50% | 466,536 |
| Aug 29, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 1.96 | -1.48% | 701,921 |
| Aug 28, 2025 | 2.02 | 2.07 | 2.02 | 2.03 | 1.99 | 1.50% | 717,845 |
| Aug 27, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 1.96 | -0.99% | 725,429 |
| Aug 26, 2025 | 2.04 | 2.05 | 2.02 | 2.02 | 1.98 | -1.46% | 1,130,671 |
| Aug 25, 2025 | 2.02 | 2.07 | 2.01 | 2.05 | 2.01 | 1.99% | 1,270,035 |
| Aug 22, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 1.97 | 1.52% | 863,996 |
| Aug 21, 2025 | 1.98 | 1.99 | 1.97 | 1.98 | 1.94 | - | 477,798 |
| Aug 20, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.94 | -1.00% | 353,422 |
| Aug 19, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 1.96 | 2.56% | 1,190,579 |
| Aug 18, 2025 | 1.95 | 1.98 | 1.94 | 1.95 | 1.91 | -0.51% | 588,086 |
| Aug 14, 2025 | 1.95 | 1.98 | 1.95 | 1.96 | 1.92 | - | 584,788 |
| Aug 13, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.92 | 1.55% | 626,876 |
| Aug 12, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.90 | 1.05% | 350,884 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.87 | -2.05% | 575,415 |
| Aug 8, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.92 | 0.52% | 521,558 |
| Aug 7, 2025 | 1.90 | 1.96 | 1.90 | 1.94 | 1.90 | 2.11% | 719,042 |
| Aug 6, 2025 | 1.91 | 1.94 | 1.90 | 1.90 | 1.87 | - | 832,204 |
| Aug 5, 2025 | 1.91 | 1.92 | 1.88 | 1.90 | 1.87 | - | 605,330 |
| Aug 4, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.87 | 0.53% | 567,916 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.86 | -0.53% | 841,601 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.89 | 1.90 | 1.86 | -3.55% | 1,498,630 |
| Jul 30, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.93 | - | 896,451 |
| Jul 29, 2025 | 1.98 | 2.01 | 1.94 | 1.97 | 1.93 | -0.51% | 1,912,610 |
| Jul 28, 2025 | 2.04 | 2.06 | 1.97 | 1.98 | 1.94 | -1.49% | 1,313,992 |
| Jul 25, 2025 | 1.98 | 2.01 | 1.97 | 2.01 | 1.97 | 0.50% | 1,091,384 |
| Jul 24, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 1.96 | -0.50% | 1,122,138 |
| Jul 23, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 1.97 | 5.24% | 2,601,672 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.87 | -1.04% | 611,346 |
| Jul 21, 2025 | 1.91 | 1.95 | 1.91 | 1.93 | 1.89 | 1.05% | 920,568 |
| Jul 18, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.87 | 1.06% | 842,227 |