Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Piaggio & C SpA (PIA)
Piaggio & C SpA (PIA) Historical

PIA Piaggio & C SpA

2.718

0.092 (3.50%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.706	0.09	3.28%	2.638	2.72	2.63	859,931
Jul 25 2024	2.62	-0.05	-1.87%	2.664	2.664	2.59	1,080,933
Jul 24 2024	2.67	-0.01	-0.52%	2.686	2.692	2.66	367,683
Jul 23 2024	2.684	-0.04	-1.47%	2.74	2.74	2.684	419,530
Jul 22 2024	2.724	0.01	0.52%	2.708	2.742	2.70	518,577
Jul 19 2024	2.71	-0.04	-1.53%	2.75	2.758	2.70	512,088
Jul 18 2024	2.752	0.03	1.03%	2.726	2.766	2.706	862,179
Jul 17 2024	2.724	0.04	1.34%	2.688	2.732	2.682	774,495
Jul 16 2024	2.688	0.01	0.30%	2.682	2.696	2.666	531,230
Jul 15 2024	2.68	-0.03	-1.25%	2.704	2.716	2.672	843,281
Jul 12 2024	2.714	0.01	0.22%	2.704	2.74	2.702	570,888
Jul 11 2024	2.708	0.00	0.15%	2.70	2.718	2.67	1,191,776
Jul 10 2024	2.704	-0.13	-4.72%	2.80	2.808	2.686	4,545,847
Jul 09 2024	2.838	0.01	0.42%	2.828	2.856	2.824	497,368
Jul 08 2024	2.826	-0.03	-0.91%	2.872	2.872	2.814	572,198
Jul 05 2024	2.852	0.00	-0.14%	2.862	2.872	2.84	335,033
Jul 04 2024	2.856	0.03	0.92%	2.828	2.868	2.826	297,835
Jul 03 2024	2.83	0.02	0.57%	2.824	2.87	2.806	682,728
Jul 02 2024	2.814	0.01	0.29%	2.808	2.83	2.788	461,810
Jul 01 2024	2.806	0.03	1.01%	2.80	2.85	2.79	667,515
Jun 28 2024	2.778	-0.03	-0.93%	2.792	2.806	2.77	261,451
Jun 27 2024	2.804	0.00	0.14%	2.782	2.818	2.782	849,856
Jun 26 2024	2.80	-0.03	-1.13%	2.836	2.836	2.77	526,573
Jun 25 2024	2.832	-0.05	-1.80%	2.86	2.876	2.814	779,708
Jun 24 2024	2.884	0.06	2.05%	2.83	2.898	2.828	821,836
Jun 21 2024	2.826	0.02	0.71%	2.80	2.826	2.80	595,255
Jun 20 2024	2.806	0.04	1.37%	2.784	2.83	2.768	694,804
Jun 19 2024	2.768	0.00	0.07%	2.778	2.782	2.754	316,862
Jun 18 2024	2.766	0.01	0.51%	2.768	2.77	2.746	314,147
Jun 17 2024	2.752	0.03	1.25%	2.732	2.758	2.702	531,978
Jun 14 2024	2.718	-0.04	-1.31%	2.754	2.766	2.692	752,811
Jun 13 2024	2.754	-0.05	-1.85%	2.796	2.802	2.74	452,535
Jun 12 2024	2.806	0.03	1.01%	2.792	2.812	2.776	313,106
Jun 11 2024	2.778	0.01	0.43%	2.778	2.794	2.754	780,164
Jun 10 2024	2.766	-0.08	-2.88%	2.77	2.77	2.748	1,608,019
Jun 07 2024	2.848	-0.01	-0.49%	2.864	2.90	2.844	654,311
Jun 06 2024	2.862	0.01	0.21%	2.87	2.87	2.836	823,220
Jun 05 2024	2.856	-0.01	-0.28%	2.874	2.892	2.832	507,217
Jun 04 2024	2.864	0.01	0.28%	2.836	2.90	2.83	1,106,892
Jun 03 2024	2.856	0.03	0.92%	2.844	2.866	2.82	517,302
May 31 2024	2.83	0.01	0.50%	2.808	2.836	2.798	500,542
May 30 2024	2.816	0.01	0.50%	2.80	2.816	2.792	280,985
May 29 2024	2.802	-0.01	-0.36%	2.802	2.85	2.80	609,010
May 28 2024	2.812	-0.03	-1.06%	2.858	2.858	2.794	612,328
May 27 2024	2.842	0.05	1.72%	2.78	2.842	2.772	284,332
May 24 2024	2.794	0.01	0.22%	2.78	2.80	2.764	429,943
May 23 2024	2.788	-0.03	-0.99%	2.806	2.834	2.784	491,335
May 22 2024	2.816	-0.04	-1.26%	2.844	2.848	2.806	475,309
May 21 2024	2.852	-0.03	-0.97%	2.862	2.866	2.842	205,870
May 20 2024	2.88	0.02	0.56%	2.876	2.882	2.86	693,836
May 17 2024	2.864	0.02	0.56%	2.87	2.888	2.846	469,672
May 16 2024	2.848	-0.01	-0.28%	2.86	2.866	2.84	635,088
May 15 2024	2.856	0.01	0.35%	2.832	2.882	2.826	669,822
May 14 2024	2.846	-0.02	-0.63%	2.856	2.862	2.826	896,276
May 13 2024	2.864	-0.05	-1.65%	2.936	2.952	2.864	917,253
May 10 2024	2.912	0.04	1.46%	2.87	2.954	2.87	3,313,461
May 09 2024	2.87	0.03	1.06%	2.856	2.926	2.842	1,275,305
May 08 2024	2.84	0.00	-0.14%	2.844	2.844	2.816	626,216
May 07 2024	2.844	0.03	0.92%	2.824	2.85	2.82	564,423
May 06 2024	2.818	0.04	1.59%	2.784	2.83	2.774	478,789
May 03 2024	2.774	0.02	0.65%	2.776	2.808	2.764	825,259
May 02 2024	2.756	0.01	0.36%	2.74	2.772	2.738	535,004
Apr 30 2024	2.746	-0.04	-1.44%	2.782	2.784	2.744	604,748
Apr 29 2024	2.786	0.06	2.28%	2.718	2.822	2.718	1,149,306

Vontobel Financial Produ...

EN France CL Screened

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions