Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Piovan Spa (PVN)
Piovan Spa (PVN) Historical

PVN Piovan Spa

12.50

0.45 (3.73%)

Apr 19 2024 - Closed

Delayed by 15 minutes

PVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	12.05	-0.15	-1.23%	12.25	12.25	12.00	8,960
Apr 17 2024	12.20	0.20	1.67%	12.10	12.90	11.85	79,185
Apr 16 2024	12.00	-0.05	-0.41%	11.95	12.00	11.60	74,982
Apr 15 2024	12.05	-0.05	-0.41%	12.00	12.15	12.00	6,787
Apr 12 2024	12.10	-0.25	-2.02%	12.50	12.50	12.05	43,855
Apr 11 2024	12.35	-0.10	-0.80%	12.35	12.50	12.10	31,292
Apr 10 2024	12.45	0.55	4.62%	11.80	12.45	11.80	41,519
Apr 09 2024	11.90	-0.30	-2.46%	12.10	12.10	11.80	79,270
Apr 08 2024	12.20	0.25	2.09%	12.00	12.50	12.00	30,402
Apr 05 2024	11.95	-0.50	-4.02%	12.10	12.40	11.95	45,260
Apr 04 2024	12.45	0.20	1.63%	12.35	12.80	12.20	31,556
Apr 03 2024	12.25	0.15	1.24%	12.00	12.30	12.00	13,518
Apr 02 2024	12.10	0.10	0.83%	12.15	12.20	12.00	17,522
Mar 28 2024	12.00	-0.25	-2.04%	12.20	12.30	11.85	29,623
Mar 27 2024	12.25	0.00	0.00%	12.40	12.45	12.20	40,923
Mar 26 2024	12.25	0.80	6.99%	11.90	12.75	11.35	149,306
Mar 25 2024	11.45	0.15	1.33%	11.50	11.90	11.15	208,177
Mar 22 2024	11.30	0.35	3.20%	10.75	11.80	10.75	173,027
Mar 21 2024	10.95	0.15	1.39%	10.70	11.10	10.50	63,136
Mar 20 2024	10.80	0.80	8.00%	9.84	10.80	9.60	253,551
Mar 19 2024	10.00	0.06	0.60%	10.10	10.10	9.84	9,853
Mar 18 2024	9.94	-0.21	-2.07%	10.30	10.30	9.74	88,421
Mar 15 2024	10.15	-0.65	-6.02%	10.95	10.95	10.15	82,279
Mar 14 2024	10.80	0.25	2.37%	10.65	10.85	10.50	11,557
Mar 13 2024	10.55	-0.25	-2.31%	10.85	10.85	10.45	34,262
Mar 12 2024	10.80	0.10	0.93%	10.90	10.90	10.75	8,924
Mar 11 2024	10.70	-0.15	-1.38%	10.80	10.90	10.70	75,685
Mar 08 2024	10.85	0.00	0.00%	10.90	11.00	10.70	22,334
Mar 07 2024	10.85	0.25	2.36%	11.00	11.00	10.55	40,476
Mar 06 2024	10.60	-0.20	-1.85%	10.80	10.80	10.30	35,110
Mar 05 2024	10.80	-0.20	-1.82%	11.10	11.10	10.80	27,194
Mar 04 2024	11.00	0.20	1.85%	11.25	11.35	10.80	99,565
Mar 01 2024	10.80	0.92	9.31%	10.10	11.20	9.86	105,322
Feb 29 2024	9.88	-0.12	-1.20%	10.10	10.10	9.86	14,509
Feb 28 2024	10.00	0.00	0.00%	10.30	10.30	9.92	7,601
Feb 27 2024	10.00	0.00	0.00%	10.00	10.80	9.96	62,906
Feb 26 2024	10.00	0.14	1.42%	9.98	10.15	9.90	13,683
Feb 23 2024	9.86	-0.14	-1.40%	9.98	9.98	9.82	2,423
Feb 22 2024	10.00	0.10	1.01%	9.78	10.05	9.78	6,393
Feb 21 2024	9.90	-0.06	-0.60%	9.78	9.90	9.78	1,797
Feb 20 2024	9.96	-0.02	-0.20%	9.96	9.98	9.82	1,519
Feb 19 2024	9.98	0.06	0.60%	10.05	10.05	9.86	2,499
Feb 16 2024	9.92	-0.04	-0.40%	9.78	9.96	9.74	1,703
Feb 15 2024	9.96	-0.02	-0.20%	9.96	9.98	9.84	884
Feb 14 2024	9.98	0.06	0.60%	9.98	9.98	9.98	1,640
Feb 13 2024	9.92	-0.08	-0.80%	10.20	10.20	9.92	2,782
Feb 12 2024	10.00	0.00	0.00%	10.10	10.10	9.90	6,009
Feb 09 2024	10.00	0.08	0.81%	9.98	10.05	9.86	3,827
Feb 08 2024	9.92	-0.08	-0.80%	10.00	10.10	9.90	9,772
Feb 07 2024	10.00	0.00	0.00%	10.00	10.05	10.00	4,205
Feb 06 2024	10.00	0.02	0.20%	9.98	10.00	9.98	6,705
Feb 05 2024	9.98	0.08	0.81%	9.92	9.98	9.90	2,590
Feb 02 2024	9.90	-0.08	-0.80%	9.90	10.00	9.90	3,602
Feb 01 2024	9.98	0.08	0.81%	10.05	10.10	9.90	5,625
Jan 31 2024	9.90	-0.10	-1.00%	10.10	10.10	9.90	34,578
Jan 30 2024	10.00	-0.05	-0.50%	9.92	10.00	9.90	2,346
Jan 29 2024	10.05	-0.05	-0.50%	10.05	10.10	9.98	1,400
Jan 26 2024	10.10	-0.10	-0.98%	9.94	10.15	9.92	56,095
Jan 25 2024	10.20	0.20	2.00%	10.05	10.20	9.98	21,224
Jan 24 2024	10.00	-0.15	-1.48%	9.96	10.30	9.92	3,703
Jan 23 2024	10.15	0.05	0.50%	10.15	10.15	10.15	132
Jan 22 2024	10.10	0.16	1.61%	10.00	10.15	9.90	2,480
Jan 19 2024	9.94	0.02	0.20%	10.10	10.20	9.90	7,089

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