Frankfurt - Delayed Quote EUR

Piaggio & C. SpA (P1I.F)

1.7210
-0.0290
(-1.66%)
At close: June 13 at 9:55:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.75001.79901.72101.72101.72107,650
Jun 12, 20251.75601.81401.75001.75001.7500800
Jun 11, 20251.86401.86401.76301.76301.7630525
Jun 10, 20251.75101.83501.75101.77801.7780600
Jun 9, 20251.75001.75001.75001.75001.7500-
Jun 6, 20251.75001.81901.75001.75001.75001,025
Jun 5, 20251.75001.75001.75001.75001.7500-
Jun 4, 20251.77101.82001.75001.75001.7500800
Jun 3, 20251.75001.81401.75001.77101.7710750
Jun 2, 20251.80501.80501.75001.75001.7500550
May 30, 20251.80001.85601.80001.80001.8000100
May 29, 20251.81001.81001.81001.81001.8100-
May 28, 20251.80001.80001.80001.80001.8000-
May 27, 20251.77901.87001.77901.80001.80002,675
May 26, 20251.95001.95001.77801.77801.77805,846
May 23, 20251.78101.83901.76301.76301.76303,195
May 22, 20251.79501.80901.77101.77101.771029,000
May 21, 20251.88001.88001.80701.80701.807012,350
May 20, 20251.89001.89001.84201.84201.84202,850
May 19, 20252.00002.00001.81201.86001.8600120,590
May 16, 20251.83301.89901.83301.85501.85504,760
May 15, 20251.82001.91801.82001.86501.86509,800
May 14, 20251.82801.89601.80001.80001.80002,100
May 13, 20251.68401.87901.68401.86001.86003,800
May 12, 20251.71801.72401.68901.68901.6890800
May 9, 20251.72901.72901.61701.61701.61701,500
May 8, 20251.72201.73701.72201.73701.7370-
May 7, 20251.70301.71701.70301.71701.7170-
May 6, 20251.72201.72201.69801.69801.6980-
May 5, 20251.80001.80001.74501.74501.7450150
May 2, 20251.68601.81801.68601.75801.758020
Apr 30, 20251.68001.69001.67501.69001.69001,500
Apr 29, 20251.69301.73001.68401.68401.68401,000
Apr 28, 20251.70401.70401.69301.69401.6940150
Apr 25, 20251.71301.79301.70901.70901.7090100
Apr 24, 20251.69801.71301.69801.71301.7130-
Apr 23, 20251.67701.74501.67701.69901.6990250
Apr 22, 2025 0.04 Dividend
Apr 22, 20251.75001.75001.67201.67201.6720715
Apr 17, 20251.73401.78001.73401.75701.7170650
Apr 16, 20251.83001.83001.71401.71401.67501,300
Apr 15, 20251.84901.84901.80201.83001.78831,501
Apr 14, 20251.89301.89301.82801.82801.7864800
Apr 11, 20251.76101.78401.76101.78401.7434-
Apr 10, 20251.82301.82301.73001.73001.6906-
Apr 9, 20251.72301.84301.72301.84301.8010-
Apr 8, 20251.77801.77801.77801.77801.7375-
Apr 7, 20251.69301.75001.69301.74501.70531,500
Apr 4, 20251.88001.88001.77101.77101.73073,520
Apr 3, 20251.88001.92001.88001.88001.83722,650
Apr 2, 20251.88001.93901.88001.88401.8411550
Apr 1, 20251.87501.94101.87501.88001.83722,650
Mar 31, 20251.89401.94201.87601.87601.833323
Mar 28, 20251.90601.96001.90601.96001.9154-
Mar 27, 20251.90101.91401.90101.91401.87041,250
Mar 26, 20251.95401.95401.93101.93101.8870-
Mar 25, 20251.97201.97201.95201.95201.9076-
Mar 24, 20252.00202.00202.00202.00201.9564-
Mar 21, 20251.99601.99601.97601.97601.9310-
Mar 20, 20252.01202.01202.00602.00601.9603-
Mar 19, 20252.00602.01202.00602.01201.9662-
Mar 18, 20252.01202.02202.01202.02201.9760-
Mar 17, 20251.99802.07201.99802.06402.017020,050
Mar 14, 20251.91502.00201.91502.00201.9564-
Mar 13, 20251.96501.96501.90701.90701.8636-
Mar 12, 20251.97801.97801.96601.96701.92221,000
Mar 11, 20252.02402.07401.97601.97601.931024
Mar 10, 20251.97202.18001.97202.01401.96811,500
Mar 7, 20251.95501.96901.95501.96901.9242-
Mar 6, 20251.94301.95701.94301.95701.9124-
Mar 5, 20251.96102.04801.88801.91001.866530
Mar 4, 20252.12002.12002.08002.08002.03261,775
Mar 3, 20252.10002.10002.08002.08002.0326-
Feb 28, 20252.15002.15002.08602.08602.0385500
Feb 27, 20252.15802.15802.15002.15002.1011-
Feb 26, 20252.19002.19002.15202.15202.1030-
Feb 25, 20252.15602.17402.15602.17402.1245-
Feb 24, 20252.20202.25002.15602.15602.10691,000
Feb 21, 20252.15002.15002.15002.15002.1011-
Feb 20, 20252.15002.15002.15002.15002.1011-
Feb 19, 20252.15802.15802.15002.15002.1011-
Feb 18, 20252.15002.15002.15002.15002.1011-
Feb 17, 20252.16002.16002.15402.15402.1050-
Feb 14, 20252.25002.25002.15002.15002.10111,500
Feb 13, 20252.10802.20802.10802.12002.071730
Feb 12, 20252.09402.09402.08002.08002.03262,000
Feb 11, 20252.09402.09402.07602.07602.02875
Feb 10, 20252.09202.09202.09202.09202.0444-
Feb 7, 20252.08802.08802.06402.06402.0170360
Feb 6, 20252.07002.16402.07002.16402.1147100
Feb 5, 20252.08202.14202.07002.07002.022930
Feb 4, 20252.07002.07002.07002.07002.0229-
Feb 3, 20252.08202.08202.07002.07002.0229-
Jan 31, 20252.13202.13202.10602.10602.0581-
Jan 30, 20252.08202.08202.08202.08202.0346-
Jan 29, 20252.09802.09802.07802.07802.0307-
Jan 28, 20252.09802.10602.09602.10602.0581700
Jan 27, 20252.07602.17802.07602.16602.11673,106
Jan 24, 20252.12802.12802.08002.08002.0326-
Jan 23, 20252.08002.08802.08002.08802.0405300
Jan 22, 20252.12002.12002.08002.08002.0326-
Jan 21, 20252.09202.09802.09202.09802.0502-
Jan 20, 20252.12002.12002.12002.12002.0717-
Jan 17, 20252.07402.09602.07402.09602.0483-
Jan 16, 20252.09802.09802.06602.06602.0190-
Jan 15, 20252.07402.16802.07402.07602.028730
Jan 14, 20252.08202.15202.05202.05202.00531,740
Jan 13, 20252.08202.08202.08202.08202.0346-
Jan 10, 20252.10402.10402.08202.08202.0346-
Jan 9, 20252.09802.17202.09402.09402.0463300
Jan 8, 20252.16402.21002.09802.09802.05021,000
Jan 7, 20252.22602.22602.14802.14802.099150
Jan 6, 20252.13802.13802.13802.13802.0893-
Jan 3, 20252.12602.18802.12602.18802.13822,250
Jan 2, 20252.21002.21002.10202.10202.05411,000
Dec 30, 20242.22602.22602.22602.22602.1753500
Dec 27, 20242.08202.13002.08202.13002.08153
Dec 23, 20242.07002.12002.06202.06802.0209800
Dec 20, 20242.03002.08802.03002.03201.9857500
Dec 19, 20242.05602.05602.01002.01001.9642-
Dec 18, 20242.09202.14002.04202.04201.9955459
Dec 17, 20242.09602.09602.08602.08602.0385-
Dec 16, 20242.12602.12602.12602.12602.0776-
Dec 13, 20242.15002.15002.12402.12402.0756-
Dec 12, 20242.13402.14402.13002.13002.08151,000
Dec 11, 20242.13002.13202.13002.13202.0835-
Dec 10, 20242.13402.13402.11002.11002.0620-
Dec 9, 20242.09002.11002.09002.11002.0620-
Dec 6, 20242.07002.07002.07002.07002.0229-
Dec 5, 20242.02402.10002.02402.10002.0522-
Dec 4, 20242.02802.10202.01202.01201.966220
Dec 3, 20242.00002.01602.00002.01601.97011
Dec 2, 20242.00002.00002.00002.00001.9545-
Nov 29, 20242.00602.00601.99201.99201.9467420
Nov 28, 20242.08602.08601.99601.99601.950640
Nov 27, 20242.01002.01001.99001.99001.9447751
Nov 26, 20242.02002.02002.00402.00401.9584-
Nov 25, 20242.05002.05002.03602.03601.98961
Nov 22, 20242.01602.05602.01602.05602.0092-
Nov 21, 20242.05602.05602.00202.00201.9564-
Nov 20, 20242.04802.06602.04802.06602.0190-
Nov 19, 20242.07402.07402.02602.02601.9799-
Nov 18, 20242.16402.16402.15002.15002.10115,200
Nov 15, 20242.04202.06802.04202.06802.0209-
Nov 14, 20242.01602.03202.01602.03201.9857-
Nov 13, 20242.00602.01602.00602.01601.97011
Nov 12, 20242.07002.07001.97401.97401.9291200
Nov 11, 20242.07402.07402.07402.07402.0268-
Nov 8, 20242.19402.19402.08602.08602.0385-
Nov 7, 20242.14202.21002.14202.21002.1597-
Nov 6, 20242.18402.24402.16402.16402.114721
Nov 5, 20242.15802.15802.15802.15802.1089-
Nov 4, 20242.26002.26002.14202.14202.09322,312
Nov 1, 20242.16402.16402.12802.12802.0796-
Oct 31, 20242.19202.20002.19202.20002.1499-
Oct 30, 20242.18602.18602.18202.18202.1323-
Oct 29, 20242.33602.33602.21802.21802.1675600
Oct 28, 20242.28002.31002.26002.31002.25745,500
Oct 25, 20242.29002.29002.23202.23202.1812250
Oct 24, 20242.22802.29002.22802.29002.2379-
Oct 23, 20242.27402.27402.24802.24802.1968-
Oct 22, 20242.36202.36202.25002.25002.1988-
Oct 21, 20242.45002.45002.37402.37402.32006,000
Oct 18, 20242.48002.48002.48002.48002.4235-
Oct 17, 20242.48402.53802.47202.47202.4157250
Oct 16, 20242.48402.50002.48402.48402.42743,000
Oct 15, 20242.51002.55002.48402.48402.427420
Oct 14, 20242.51002.51002.49802.49802.4411-
Oct 11, 20242.48402.48402.48402.48402.4274-
Oct 10, 20242.48802.48802.48402.48402.4274-
Oct 9, 20242.49602.49602.48402.48402.4274-
Oct 8, 20242.50802.50802.48402.48402.4274-
Oct 7, 20242.50402.52202.50402.50602.44891,000
Oct 4, 20242.48402.48402.48402.48402.4274-
Oct 3, 20242.49402.49402.44002.44002.3845-
Oct 2, 20242.53202.53202.49402.49402.4372-
Oct 1, 20242.60402.61402.58002.61402.55452,001
Sep 30, 20242.59602.65602.59602.65402.59362,600
Sep 27, 20242.60202.60202.55802.55802.499820
Sep 26, 20242.45202.50602.45202.50602.4489-
Sep 25, 20242.39602.42002.39602.42002.3649-
Sep 24, 20242.39602.39602.39602.39602.3415-
Sep 23, 2024 0.115 Dividend
Sep 23, 20242.43602.43602.42002.42002.36492,000
Sep 20, 20242.62402.62402.61202.61202.4402-
Sep 19, 20242.64602.70402.64602.70402.526190
Sep 18, 20242.63202.63202.63202.63202.4588-
Sep 17, 20242.62802.62802.61202.61202.4402-
Sep 16, 20242.63202.63202.61402.61402.4420-
Sep 13, 20242.60402.67002.60402.60802.43644,932
Sep 12, 20242.59202.59202.59202.59202.4215-
Sep 11, 20242.57002.65002.57002.58002.4103380
Sep 10, 20242.60402.66402.55202.55202.38411,464
Sep 9, 20242.60002.60002.60002.60002.4289-
Sep 6, 20242.60402.60402.55802.55802.3897-
Sep 5, 20242.59202.59402.59202.59402.4233-
Sep 4, 20242.59602.67602.58202.58202.4121250
Sep 3, 20242.65602.65602.58002.58002.4103-
Sep 2, 20242.74402.74402.73802.73802.5579999
Aug 30, 20242.62002.64402.62002.64402.4700-
Aug 29, 20242.60202.68602.59802.59802.427185
Aug 28, 20242.59802.59802.59002.59002.4196-
Aug 27, 20242.59002.59002.58202.58202.4121-
Aug 26, 20242.65802.65802.65802.65802.4831500
Aug 23, 20242.54402.56402.54402.56402.3953-
Aug 22, 20242.54402.54402.48602.48602.3224-
Aug 21, 20242.52002.58402.52002.53402.3673125
Aug 20, 20242.53002.60402.49202.49202.3280650
Aug 19, 20242.51402.51402.51202.51202.3467-
Aug 16, 20242.51202.57202.50002.50002.3355922
Aug 15, 20242.50002.56602.50002.56602.3972500
Aug 14, 20242.50002.50002.50002.50002.3355-
Aug 13, 20242.50002.53202.50002.53202.3654388
Aug 12, 20242.50202.50202.50002.50002.3355-
Aug 9, 20242.58402.58402.50002.50002.335540
Aug 8, 20242.47202.47202.47202.47202.3094-
Aug 7, 20242.46402.46402.42802.42802.2683-
Aug 6, 20242.47602.52002.44402.44402.28321,000
Aug 5, 20242.43602.54202.43602.54202.37482,000
Aug 2, 20242.49002.59202.49002.59202.421578
Aug 1, 20242.53602.53602.49402.49402.3299-
Jul 31, 20242.52602.52602.49802.49802.3337-
Jul 30, 20242.50002.51202.50002.51202.3467-
Jul 29, 20242.70202.70202.48402.48402.3206750
Jul 26, 20242.60802.60802.60802.60802.4364-
Jul 25, 20242.59202.59202.53202.53202.3654-
Jul 24, 20242.64002.64002.62202.62202.4495-
Jul 23, 20242.66602.66602.64602.64602.4719-
Jul 22, 20242.77202.77202.77202.77202.589633
Jul 19, 20242.71202.71202.71202.71202.5336-
Jul 18, 20242.67602.71202.67602.71202.5336-
Jul 17, 20242.65402.67402.65402.67402.4981-
Jul 16, 20242.64002.70002.63802.63802.46441,400
Jul 15, 20242.67402.67402.67402.67402.4981-
Jul 12, 20242.67402.67402.67002.67002.4943-
Jul 11, 20242.65402.67202.65402.67202.49625
Jul 10, 20242.75002.79202.65602.65802.4831630
Jul 9, 20242.81202.81202.76002.76002.5784-
Jul 8, 20242.87002.87002.84002.84002.65322,500
Jul 5, 20242.83402.90002.83402.84402.6569150
Jul 4, 20242.80602.84402.80602.84402.65691,340
Jul 3, 20242.78602.80602.78602.80602.6214-
Jul 2, 20242.76602.77802.76602.77802.5952-
Jul 1, 20242.81002.83002.81002.83002.643820
Jun 28, 20242.77202.77202.74202.74202.5616-
Jun 27, 20242.75602.77402.75602.77402.5915-
Jun 26, 20242.79002.79002.77602.77602.5934-
Jun 25, 20242.83002.83002.82602.82602.6401-
Jun 24, 20242.80202.91602.80202.85002.66252,575
Jun 21, 20242.79202.79202.79202.79202.6083-
Jun 20, 20242.75402.84402.75402.79402.61022,300
Jun 19, 20242.73002.75602.72802.75602.574730
Jun 18, 20242.77202.77202.72202.72202.5429540
Jun 17, 20242.74202.76202.74202.76202.580320
Jun 14, 20242.72402.72402.68402.68402.50741,600
Jun 13, 20242.76402.76402.73402.73402.5541-

Related Tickers

0AAK.IL Volvo Car AB (publ.)
16.57
-2.66%
 
BY6.SG BYD Co Ltd
14.50
-4.13%
 
PKTM.VI PIERER Mobility AG
15.00
-5.78%
 
RACE.MI Ferrari N.V.
401.50
-2.78%
 
PAH3.DE Porsche Automobil Holding SE
33.86
-1.40%
 
9868.HK XPeng Inc.
72.400
-5.17%
 
STLAM.MI Stellantis N.V.
8.48
-3.39%
 
RACE Ferrari N.V.
463.44
-1.95%
 
BYDDY BYD Company Limited
101.27
-2.63%
 
LCID Lucid Group, Inc.
2.1000
-2.78%