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

2.786

0.066 (2.43%)

Apr 29 2024 - Closed

Delayed by 15 minutes

PIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.724	0.07	2.48%	2.654	2.732	2.654	528,789
Apr 25 2024	2.658	-0.04	-1.41%	2.698	2.71	2.648	1,025,595
Apr 24 2024	2.696	-0.02	-0.74%	2.736	2.736	2.692	804,172
Apr 23 2024	2.716	0.00	-0.07%	2.742	2.744	2.712	708,124
Apr 22 2024	2.718	-0.08	-2.86%	2.74	2.754	2.71	846,143
Apr 19 2024	2.798	-0.01	-0.29%	2.78	2.806	2.762	609,457
Apr 18 2024	2.806	0.03	0.94%	2.794	2.812	2.774	581,465
Apr 17 2024	2.78	0.02	0.87%	2.77	2.818	2.764	620,688
Apr 16 2024	2.756	-0.07	-2.55%	2.82	2.826	2.732	1,623,598
Apr 15 2024	2.828	-0.01	-0.49%	2.848	2.876	2.82	888,276
Apr 12 2024	2.842	0.01	0.21%	2.864	2.898	2.826	636,739
Apr 11 2024	2.836	-0.02	-0.84%	2.86	2.878	2.822	671,730
Apr 10 2024	2.86	-0.03	-0.97%	2.882	2.906	2.83	642,139
Apr 09 2024	2.888	-0.01	-0.35%	2.898	2.922	2.868	649,678
Apr 08 2024	2.898	0.01	0.42%	2.886	2.928	2.88	645,805
Apr 05 2024	2.886	-0.01	-0.28%	2.87	2.896	2.85	587,246
Apr 04 2024	2.894	0.01	0.28%	2.902	2.92	2.884	478,584
Apr 03 2024	2.886	0.01	0.21%	2.86	2.902	2.85	705,775
Apr 02 2024	2.88	-0.04	-1.23%	2.93	2.936	2.874	795,147
Mar 28 2024	2.916	-0.01	-0.27%	2.936	2.938	2.916	526,410
Mar 27 2024	2.924	0.04	1.39%	2.90	2.94	2.894	871,124
Mar 26 2024	2.884	0.01	0.42%	2.884	2.902	2.872	536,634
Mar 25 2024	2.872	-0.03	-0.97%	2.90	2.918	2.872	440,608
Mar 22 2024	2.90	0.02	0.83%	2.884	2.914	2.862	663,156
Mar 21 2024	2.876	0.05	1.77%	2.858	2.896	2.824	957,153
Mar 20 2024	2.826	0.00	-0.14%	2.822	2.836	2.80	715,959
Mar 19 2024	2.83	-0.02	-0.70%	2.846	2.862	2.824	883,805
Mar 18 2024	2.85	0.01	0.21%	2.866	2.888	2.84	808,960
Mar 15 2024	2.844	-0.06	-2.13%	2.91	2.91	2.84	1,400,877
Mar 14 2024	2.906	0.04	1.25%	2.898	2.918	2.872	1,412,014
Mar 13 2024	2.87	0.01	0.42%	2.876	2.896	2.858	1,368,582
Mar 12 2024	2.858	0.05	1.78%	2.816	2.878	2.816	1,074,518
Mar 11 2024	2.808	-0.01	-0.50%	2.798	2.846	2.76	1,294,611
Mar 08 2024	2.822	-0.03	-1.05%	2.842	2.85	2.794	1,478,134
Mar 07 2024	2.852	-0.02	-0.56%	2.846	2.87	2.818	1,558,337
Mar 06 2024	2.868	0.03	0.99%	2.866	2.90	2.85	2,593,253
Mar 05 2024	2.84	-0.13	-4.44%	2.98	2.994	2.802	4,715,305
Mar 04 2024	2.972	-0.17	-5.29%	3.232	3.296	2.936	8,756,206
Mar 01 2024	3.138	0.04	1.16%	3.10	3.14	3.084	1,072,341
Feb 29 2024	3.102	-0.06	-1.90%	3.154	3.158	3.102	1,251,827
Feb 28 2024	3.162	-0.02	-0.63%	3.20	3.20	3.15	501,726
Feb 27 2024	3.182	0.04	1.21%	3.152	3.20	3.144	697,351
Feb 26 2024	3.144	-0.03	-0.88%	3.178	3.216	3.144	823,693
Feb 23 2024	3.172	0.04	1.15%	3.124	3.186	3.11	896,811
Feb 22 2024	3.136	0.01	0.45%	3.15	3.184	3.104	701,436
Feb 21 2024	3.122	0.01	0.45%	3.12	3.134	3.102	292,098
Feb 20 2024	3.108	-0.05	-1.65%	3.166	3.166	3.082	558,921
Feb 19 2024	3.16	0.00	0.13%	3.16	3.164	3.134	291,591
Feb 16 2024	3.156	0.01	0.45%	3.152	3.168	3.14	336,381
Feb 15 2024	3.142	0.00	0.00%	3.18	3.19	3.136	552,471
Feb 14 2024	3.142	0.05	1.55%	3.088	3.148	3.088	310,326
Feb 13 2024	3.094	-0.07	-2.09%	3.16	3.184	3.086	689,434
Feb 12 2024	3.16	0.05	1.61%	3.114	3.172	3.114	410,085
Feb 09 2024	3.11	-0.08	-2.45%	3.20	3.21	3.11	952,366
Feb 08 2024	3.188	0.03	0.82%	3.194	3.224	3.172	797,427
Feb 07 2024	3.162	0.03	0.96%	3.136	3.176	3.122	1,011,907
Feb 06 2024	3.132	0.03	1.03%	3.11	3.134	3.10	550,240
Feb 05 2024	3.10	0.00	0.13%	3.12	3.124	3.082	600,136
Feb 02 2024	3.096	0.04	1.38%	3.092	3.136	3.072	677,507
Feb 01 2024	3.054	-0.04	-1.42%	3.10	3.10	3.052	450,945
Jan 31 2024	3.098	0.03	1.11%	3.082	3.108	3.046	730,315
Jan 30 2024	3.064	-0.04	-1.23%	3.108	3.122	3.042	673,275

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