Piaggio & C. SpA (BIT:PIA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.12% | 467,662 |
| Dec 4, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.02% | 733,376 |
| Dec 3, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.65% | 331,334 |
| Dec 2, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.27% | 482,806 |
| Dec 1, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.75% | 367,517 |
| Nov 28, 2025 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.16% | 354,282 |
| Nov 27, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 1.42% | 719,879 |
| Nov 26, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 534,680 |
| Nov 25, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.94% | 504,839 |
| Nov 24, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.80% | 885,655 |
| Nov 21, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.11% | 559,968 |
| Nov 20, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | 0.34% | 665,393 |
| Nov 19, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.91% | 555,852 |
| Nov 18, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | -0.57% | 611,003 |
| Nov 17, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.95% | 592,562 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | -1.33% | 1,193,249 |
| Nov 13, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.50% | 805,850 |
| Nov 12, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.17% | 1,213,319 |
| Nov 11, 2025 | 1.83 | 1.87 | 1.79 | 1.80 | 1.80 | -2.01% | 1,875,969 |
| Nov 10, 2025 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -0.43% | 1,268,248 |
| Nov 7, 2025 | 1.90 | 1.94 | 1.78 | 1.85 | 1.85 | -3.09% | 2,675,127 |
| Nov 6, 2025 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 545,622 |
| Nov 5, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | -0.62% | 549,070 |
| Nov 4, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.21% | 760,666 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.03% | 895,922 |
| Oct 31, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.46% | 554,474 |
| Oct 30, 2025 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -0.86% | 976,289 |
| Oct 29, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.54% | 457,561 |
| Oct 28, 2025 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | 1.26% | 500,589 |
| Oct 27, 2025 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -1.83% | 1,083,758 |
| Oct 24, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.20% | 472,932 |
| Oct 23, 2025 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | 0.80% | 1,309,841 |
| Oct 22, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.11% | 2,832,517 |
| Oct 21, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | 0.40% | 1,335,652 |
| Oct 20, 2025 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | 0.30% | 509,256 |
| Oct 17, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 1.07% | 647,324 |
| Oct 16, 2025 | 1.96 | 2.00 | 1.94 | 1.96 | 1.96 | 0.26% | 818,502 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 0.72% | 840,058 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -2.71% | 1,566,022 |
| Oct 13, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -0.50% | 697,980 |
| Oct 10, 2025 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -2.25% | 682,499 |
| Oct 9, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -1.35% | 629,460 |
| Oct 8, 2025 | 2.11 | 2.11 | 2.05 | 2.07 | 2.07 | -0.38% | 606,196 |
| Oct 7, 2025 | 2.07 | 2.11 | 2.07 | 2.08 | 2.08 | 0.77% | 969,763 |
| Oct 6, 2025 | 2.08 | 2.09 | 2.04 | 2.07 | 2.07 | -0.96% | 765,172 |
| Oct 3, 2025 | 2.05 | 2.09 | 2.03 | 2.09 | 2.09 | 1.76% | 1,884,826 |
| Oct 2, 2025 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 3.80% | 3,077,295 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | 0.87% | 721,457 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.81% | 989,401 |
| Sep 29, 2025 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 2.05% | 1,690,211 |