Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Piaggio & C. SpA (PIA.MI)

Compare
1.8220
-0.0580
(-3.09%)
At close: April 4 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.88001.88901.79601.82201.82201,803,228
Apr 3, 20251.89101.94101.88001.88001.88001,167,118
Apr 2, 20251.90801.92701.89101.92701.9270676,126
Apr 1, 20251.91901.92301.90001.90801.9080562,651
Mar 31, 20251.93401.95401.89101.90901.90901,477,427
Mar 28, 20251.97001.98201.95001.96001.9600822,776
Mar 27, 20251.95401.97301.92001.95901.95901,273,807
Mar 26, 20251.99201.99401.97101.97501.97501,081,322
Mar 25, 20252.02002.02801.99401.99501.9950736,054
Mar 24, 20252.05202.05202.00802.01202.0120380,874
Mar 21, 20252.05002.05802.00202.02002.02001,039,010
Mar 20, 20252.07802.07802.01002.05002.0500890,063
Mar 19, 20252.04602.05202.02002.04202.0420568,448
Mar 18, 20252.03002.08802.03002.04602.0460670,805
Mar 17, 20252.03402.05602.02402.02802.0280582,804
Mar 14, 20251.99802.03001.97302.01002.0100727,632
Mar 13, 20252.03202.06401.98401.99601.99601,061,069
Mar 12, 20252.01002.04001.98102.04002.04001,551,164
Mar 11, 20252.06202.06201.97701.99401.99401,243,756
Mar 10, 20252.02802.06402.00802.06002.06001,442,107
Mar 7, 20252.00002.01001.96302.00002.00001,021,839
Mar 6, 20251.95002.02401.95002.00402.00401,695,053
Mar 5, 20251.96801.96901.91101.93801.93802,936,306
Mar 4, 20252.16002.17201.93901.93901.93904,295,433
Mar 3, 20252.13602.20802.12602.18202.18201,077,973
Feb 28, 20252.15402.16202.12002.13802.13801,639,455
Feb 27, 20252.20402.21002.16602.17002.1700854,301
Feb 26, 20252.21602.23602.20402.21402.2140949,811
Feb 25, 20252.20002.22802.19802.21202.2120986,839
Feb 24, 20252.25402.25602.18002.21002.21001,191,446
Feb 21, 20252.16602.27002.16602.23802.23803,787,067
Feb 20, 20252.18802.18802.15202.16002.1600959,022
Feb 19, 20252.19602.22402.18602.18602.18601,253,572
Feb 18, 20252.18002.19602.17002.18802.1880540,736
Feb 17, 20252.20002.20002.15402.17602.1760665,087
Feb 14, 20252.17402.20402.16402.19402.19401,036,724
Feb 13, 20252.13202.19202.12802.17802.17801,573,944
Feb 12, 20252.12202.13402.10802.11002.1100528,025
Feb 11, 20252.12402.12802.11002.11802.1180483,192
Feb 10, 20252.12402.12802.11002.11602.11601,002,752
Feb 7, 20252.12202.13002.10002.11402.1140595,695
Feb 6, 20252.11002.12002.10002.12002.1200558,636
Feb 5, 20252.10402.11402.09002.09602.0960516,182
Feb 4, 20252.12202.13002.09602.11002.1100407,582
Feb 3, 20252.09002.12202.07202.12002.12001,591,416
Jan 31, 20252.17002.17802.15402.16202.1620512,057
Jan 30, 20252.11402.18802.11202.16802.16801,165,353
Jan 29, 20252.16002.16002.12002.12402.1240559,157
Jan 28, 20252.15402.15402.12002.14802.1480539,034
Jan 27, 20252.09402.15002.09402.14002.1400808,282
Jan 24, 20252.14402.17202.10002.11002.11001,136,473
Jan 23, 20252.10802.12602.10002.12602.1260624,953
Jan 22, 20252.14402.16602.11002.11202.1120654,145
Jan 21, 20252.14602.15202.11402.15002.15001,544,128
Jan 20, 20252.15402.16402.13002.14602.1460564,042
Jan 17, 20252.12002.15602.11602.14202.14201,012,698
Jan 16, 20252.14202.14602.10202.11202.1120471,180
Jan 15, 20252.11202.13002.09602.12202.1220695,781
Jan 14, 20252.11602.12802.10402.10802.1080475,949
Jan 13, 20252.11802.12602.09002.09602.0960529,911
Jan 10, 20252.14002.15202.11402.11402.1140450,174
Jan 9, 20252.14202.15002.11602.13802.1380416,112
Jan 8, 20252.20402.21202.14002.14402.14401,042,063
Jan 7, 20252.20002.22002.17802.20002.20001,008,348
Jan 6, 20252.16402.22002.15402.19602.1960991,546
Jan 3, 20252.16802.17602.14202.14402.1440519,114
Jan 2, 20252.18602.20202.13402.15802.1580761,086
Dec 30, 20242.17002.18602.16402.18002.1800700,917
Dec 27, 20242.11002.17002.10002.17002.1700675,767
Dec 23, 20242.10802.10802.08402.10402.1040329,557
Dec 20, 20242.05002.10402.04602.10202.1020780,133
Dec 19, 20242.09002.11202.05602.05802.0580869,593
Dec 18, 20242.12202.13202.09402.11802.1180646,547
Dec 17, 20242.13002.14202.11002.13202.1320892,175
Dec 16, 20242.16802.16802.12402.13202.1320974,445
Dec 13, 20242.19202.19402.15802.16802.1680802,592
Dec 12, 20242.16602.19602.16202.17802.1780998,284
Dec 11, 20242.16002.17402.16002.16002.1600440,172
Dec 10, 20242.16002.17402.14402.16002.1600977,068
Dec 9, 20242.10802.16602.10802.16002.16001,570,493
Dec 6, 20242.11002.12602.08002.09002.09001,447,552
Dec 5, 20242.05002.10002.05002.09402.0940986,825
Dec 4, 20242.05602.08002.04802.05002.05001,032,894
Dec 3, 20242.01202.06002.01202.06002.06001,010,536
Dec 2, 20242.03402.04002.00402.01402.0140813,213
Nov 29, 20242.04002.04602.02202.03402.0340822,739
Nov 28, 20242.03002.05002.02802.04002.0400556,982
Nov 27, 20242.05602.05802.01402.03202.03201,332,494
Nov 26, 20242.08002.08002.04002.05002.0500733,153
Nov 25, 20242.08202.11002.06402.08402.08401,137,550
Nov 22, 20242.04802.08002.02002.08002.08001,142,846
Nov 21, 20242.09802.09802.04202.04202.04201,297,502
Nov 20, 20242.08802.09402.06602.09402.09401,329,195
Nov 19, 20242.12002.12002.04002.07002.07001,002,177
Nov 18, 20242.13002.13602.09202.10402.10401,444,008
Nov 15, 20242.08002.13202.07002.11402.11401,108,331
Nov 14, 20242.05002.09602.03002.08602.08601,503,915
Nov 13, 20242.03002.08202.01602.05602.05601,745,142
Nov 12, 20242.07002.07202.01002.03602.03601,960,028
Nov 11, 20242.14202.14602.07602.09202.09202,009,446
Nov 8, 20242.24802.24802.12802.12802.12802,575,233
Nov 7, 20242.17002.24402.17002.22802.2280963,546
Nov 6, 20242.21002.23802.15802.17002.17001,058,965
Nov 5, 20242.20002.20802.18202.19402.1940576,756
Nov 4, 20242.18002.23202.18002.19002.1900755,395
Nov 1, 20242.17602.21402.16402.18002.18001,109,747
Oct 31, 20242.23002.23802.21002.21402.2140769,196
Oct 30, 20242.22002.23802.18202.23002.23004,115,637
Oct 29, 20242.28202.30402.26402.26602.2660825,211
Oct 28, 20242.30602.30602.27002.28002.2800919,803
Oct 25, 20242.28802.29202.25602.28202.2820838,385
Oct 24, 20242.26402.31402.25802.27802.27801,229,797
Oct 23, 20242.31002.31202.25802.25802.25801,558,214
Oct 22, 20242.39802.39802.29202.29202.29202,686,700
Oct 21, 20242.47202.47202.39602.39602.39602,250,255
Oct 18, 20242.49802.52202.46202.46602.46601,368,861
Oct 17, 20242.52002.52802.49602.50402.5040636,789
Oct 16, 20242.50202.53002.48402.51402.5140978,251
Oct 15, 20242.54002.54602.50202.50202.50201,049,027
Oct 14, 20242.53002.57002.52802.54002.5400748,278
Oct 11, 20242.51402.53602.50802.53002.5300282,842
Oct 10, 20242.52802.52802.50002.50802.5080405,216
Oct 9, 20242.52602.53202.50402.51602.5160439,725
Oct 8, 20242.53802.54402.51802.52402.5240521,145
Oct 7, 20242.55202.56602.52202.56602.5660371,663
Oct 4, 20242.50002.54402.49802.53602.5360414,752
Oct 3, 20242.54202.54602.49202.49202.4920689,664
Oct 2, 20242.56202.57802.54002.54202.5420646,068
Oct 1, 20242.63202.65002.56202.56202.56201,425,421
Sep 30, 20242.61402.65202.60602.63202.6320958,258
Sep 27, 20242.56002.63402.55402.61602.61601,279,887
Sep 26, 20242.48402.55402.47202.55002.55001,661,855
Sep 25, 20242.40002.47202.39202.47202.47201,814,539
Sep 24, 20242.43602.44602.38002.40202.40201,973,590
Sep 23, 2024 0.1150 Dividend
Sep 23, 20242.53602.54602.37402.41002.41004,149,185
Sep 20, 20242.66602.67002.61202.63802.52302,014,125
Sep 19, 20242.68002.68202.66002.66402.5479958,318
Sep 18, 20242.67402.68002.65002.65202.5364534,610
Sep 17, 20242.66602.74002.65202.66602.54981,154,881
Sep 16, 20242.66002.67002.65002.65202.5364435,954
Sep 13, 20242.62602.67202.62602.66202.5460641,890
Sep 12, 20242.63202.64202.61002.61402.5000502,739
Sep 11, 20242.59002.62602.59002.60402.4905449,104
Sep 10, 20242.61002.64202.59002.59402.4809455,851
Sep 9, 20242.63802.65602.61002.61202.4981464,850
Sep 6, 20242.65002.65002.61202.61402.5000567,287
Sep 5, 20242.63002.66402.62002.64402.5287328,374
Sep 4, 20242.64002.76802.61802.63402.51921,285,322
Sep 3, 20242.68202.70202.63602.64802.5326867,225
Sep 2, 20242.69002.72402.66002.68002.56321,021,616
Aug 30, 20242.65802.69002.65002.69002.5727853,102
Aug 29, 20242.65002.65802.63002.65802.5421332,424
Aug 28, 20242.62802.64402.62202.63802.5230328,976
Aug 27, 20242.62802.65202.61802.62802.5134623,130
Aug 26, 20242.62002.63202.61402.62002.5058333,101
Aug 23, 20242.57002.61602.57002.61602.5020488,946
Aug 22, 20242.58202.59202.56402.56402.4522340,537
Aug 21, 20242.55602.58402.54802.58202.4694434,422
Aug 20, 20242.57402.58002.53802.54202.4312443,157
Aug 19, 20242.55002.57002.53802.56002.4484503,127
Aug 16, 20242.56602.56602.51202.53802.4274413,206
Aug 14, 20242.52402.53402.47802.51202.4025571,500
Aug 13, 20242.50202.51802.48202.50202.3929321,388
Aug 12, 20242.52802.54002.50202.50202.3929615,555
Aug 9, 20242.51002.53202.49602.51002.4006373,540
Aug 8, 20242.51002.52202.48202.49402.3853454,472
Aug 7, 20242.50802.53002.48002.50402.39481,015,475
Aug 6, 20242.52802.52802.48402.48402.3757686,786
Aug 5, 20242.48602.52002.43402.52002.41011,524,661
Aug 2, 20242.54002.57602.52002.52202.4121872,861
Aug 1, 20242.53202.58802.53202.54802.4369632,537
Jul 31, 20242.50602.60602.50602.54602.4350931,874
Jul 30, 20242.55002.57402.49402.55802.44652,402,562
Jul 29, 20242.71602.71802.54002.55402.44272,133,053
Jul 26, 20242.63802.72002.63002.71802.5995859,931
Jul 25, 20242.66402.66402.59002.62602.51151,080,933
Jul 24, 20242.68602.69202.66002.68402.5670367,683
Jul 23, 20242.74002.74002.68402.68402.5670419,530
Jul 22, 20242.70802.74202.70002.71802.5995518,577
Jul 19, 20242.75002.75802.70002.70202.5842512,088
Jul 18, 20242.72602.76602.70602.76202.6416862,179
Jul 17, 20242.68802.73202.68202.73002.6110774,495
Jul 16, 20242.68202.69602.66602.68002.5632531,230
Jul 15, 20242.70402.71602.67202.67602.5593843,281
Jul 12, 20242.70402.74002.70202.70402.5861570,888
Jul 11, 20242.70002.71802.67002.71202.59381,191,776
Jul 10, 20242.80002.80802.68602.70002.58234,545,847
Jul 9, 20242.82802.85602.82402.85002.7258497,368
Jul 8, 20242.87202.87202.81402.82202.6990572,198
Jul 5, 20242.86202.87202.84002.86002.7353335,033
Jul 4, 20242.82802.86802.82602.86002.7353297,835
Jul 3, 20242.82402.87002.80602.82202.6990682,728
Jul 2, 20242.80802.83002.78802.80202.6799461,810
Jul 1, 20242.80002.85002.79002.80802.6856667,515
Jun 28, 20242.79202.80602.77002.77602.6550261,451
Jun 27, 20242.78202.81802.78202.79202.6703849,856
Jun 26, 20242.83602.83602.77002.79602.6741526,573
Jun 25, 20242.86002.87602.81402.83802.7143779,708
Jun 24, 20242.83002.89802.82802.88002.7545821,836
Jun 21, 20242.80002.82802.80002.82802.7047595,255
Jun 20, 20242.78402.83002.76802.81402.6913694,804
Jun 19, 20242.77802.78202.75402.77802.6569316,862
Jun 18, 20242.76802.77002.74602.76202.6416314,147
Jun 17, 20242.73202.75802.70202.74002.6206531,978
Jun 14, 20242.75402.76602.69202.71002.5919752,811
Jun 13, 20242.79602.80202.74002.74602.6263452,535
Jun 12, 20242.79202.81202.77602.81002.6875313,106
Jun 11, 20242.77802.79402.75402.77802.6569780,164
Jun 10, 20242.84002.84002.74802.76002.63971,608,019
Jun 7, 20242.86402.90002.84402.84802.7238654,311
Jun 6, 20242.87002.87602.83602.87602.7506823,220
Jun 5, 20242.87402.89202.83202.85402.7296507,217
Jun 4, 20242.83602.90002.83002.87202.74681,106,892
Jun 3, 20242.84402.86602.82002.85602.7315517,302
May 31, 20242.80802.83602.79802.83602.7124500,542
May 30, 20242.80002.81602.79202.80802.6856280,985
May 29, 20242.80202.85002.80002.80002.6779609,010
May 28, 20242.85802.85802.79402.81802.6952612,328
May 27, 20242.78002.84202.77202.84202.7181284,332
May 24, 20242.78002.80002.76402.78202.6607429,943
May 23, 20242.80602.83402.78402.78602.6645491,335
May 22, 20242.84402.84802.80602.80602.6837475,309
May 21, 20242.86202.86602.84202.84602.7219205,870
May 20, 20242.87602.88202.86002.87002.7449693,836
May 17, 20242.87002.88802.84602.85602.7315469,672
May 16, 20242.86002.86602.84002.86002.7353635,088
May 15, 20242.83202.88202.82602.86202.7372669,822
May 14, 20242.85602.86202.82602.83402.7105896,276
May 13, 20242.93602.95202.85602.85602.7315917,253
May 10, 20242.87002.95402.87002.91602.78893,313,461
May 9, 20242.85602.92602.84202.86202.73721,275,305
May 8, 20242.84402.85202.81602.85202.7277626,216
May 7, 20242.82402.85002.82002.83402.7105564,423
May 6, 20242.78402.83002.77402.82002.6971478,789
May 3, 20242.77602.80802.76402.77002.6492825,259
May 2, 20242.74002.77202.73802.75602.6359535,004
Apr 30, 20242.78202.78402.74402.74402.6244604,748
Apr 29, 20242.71802.82202.71802.78602.66451,149,306
Apr 26, 20242.65402.73202.65402.72002.6014528,789
Apr 25, 20242.69802.71002.64802.66002.54401,025,595
Apr 24, 20242.73602.73602.69202.69802.5804804,172
Apr 23, 20242.74202.74402.71202.71602.5976708,124
Apr 22, 2024 0.0800 Dividend
Apr 22, 20242.74002.75402.71002.71402.5957846,143
Apr 19, 20242.78002.80602.76202.79202.5938609,457
Apr 18, 20242.79402.81202.77402.80402.6049581,465
Apr 17, 20242.77002.81802.76402.77402.5771620,688
Apr 16, 20242.82002.82602.73202.77002.57331,623,598
Apr 15, 20242.84802.87602.82002.82802.6272888,276
Apr 12, 20242.86402.89802.82602.83202.6309636,739
Apr 11, 20242.86002.87802.82202.83202.6309671,730
Apr 10, 20242.88202.90002.83002.86002.6569642,139
Apr 9, 20242.89802.92202.86802.88202.6774649,678
Apr 8, 20242.88602.92802.88002.90402.6978645,805
Apr 5, 20242.87002.89602.85002.88402.6792587,246
Apr 4, 20242.90202.92002.88402.89402.6885478,584

Related Tickers

STLAM.MI Stellantis N.V.
8.78
-6.35%
 
BY6.BE BYD Co Ltd
40.50
-6.25%
 
IMS.MI Immsi S.p.A.
0.4895
-1.81%
 
1TSLA.MI Tesla, Inc.
221.30
-8.27%
 
RACE.MI Ferrari N.V.
387.40
-1.22%
 
FORD.VI Ford Motor Company
8.28
-6.20%
 
PINF.MI Pininfarina S.p.A.
0.7680
-0.52%
 
BY6.SG BYD Co Ltd
40.47
-6.90%
 
0RDT.IL Ferrari N.V.
390.50
-0.46%
 
P911.MU Porsche AG
43.56
-3.76%