Piovan S.p.A. (PVN.MI)

Compare

13.95

0.00

(0.00%)

As of March 31 at 5:35:18 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	13.95	13.95	13.95	13.95	13.95	-
Apr 1, 2025	13.95	13.95	13.95	13.95	13.95	-
Mar 31, 2025	13.95	13.95	13.95	13.95	13.95	10,459
Mar 28, 2025	13.95	13.95	13.95	13.95	13.95	21,254
Mar 27, 2025	13.95	14.00	13.95	14.00	14.00	13,904
Mar 26, 2025	13.95	14.00	13.95	13.95	13.95	66,247
Mar 25, 2025	13.95	14.00	13.95	13.95	13.95	3,751
Mar 24, 2025	13.95	14.00	13.95	14.00	14.00	7,305
Mar 21, 2025	13.95	14.00	13.95	13.95	13.95	9,906
Mar 20, 2025	13.90	14.00	13.90	14.00	14.00	10,427
Mar 19, 2025	13.95	14.00	13.95	14.00	14.00	183,979
Mar 18, 2025	13.95	14.00	13.95	14.00	14.00	36,687
Mar 17, 2025	14.00	14.00	13.95	13.95	13.95	10,670
Mar 14, 2025	14.00	14.00	13.95	14.00	14.00	1,729
Mar 13, 2025	14.00	14.00	13.95	14.00	14.00	9,528
Mar 12, 2025	14.00	14.00	13.95	14.00	14.00	17,431
Mar 11, 2025	13.95	14.00	13.90	14.00	14.00	39,077
Mar 10, 2025	13.95	13.95	13.90	13.90	13.90	128,227
Mar 7, 2025	13.90	13.95	13.90	13.90	13.90	236,373
Mar 6, 2025	13.90	13.95	13.90	13.95	13.95	3,540
Mar 5, 2025	13.90	13.95	13.90	13.90	13.90	7,881
Mar 4, 2025	13.90	13.95	13.90	13.95	13.95	4,785
Mar 3, 2025	13.90	13.95	13.90	13.90	13.90	7,167
Feb 28, 2025	13.95	13.95	13.90	13.90	13.90	716,027
Feb 27, 2025	13.95	13.95	13.90	13.90	13.90	1,420
Feb 26, 2025	13.90	13.95	13.90	13.90	13.90	91,640
Feb 25, 2025	13.90	13.90	13.90	13.90	13.90	2,644
Feb 24, 2025	13.90	13.95	13.90	13.95	13.95	5,530
Feb 21, 2025	13.95	13.95	13.95	13.95	13.95	7,539
Feb 20, 2025	13.90	13.95	13.90	13.95	13.95	10,929
Feb 19, 2025	13.95	13.95	13.90	13.95	13.95	9,004
Feb 18, 2025	13.95	13.95	13.90	13.95	13.95	22,335
Feb 17, 2025	13.90	13.95	13.90	13.95	13.95	25,275
Feb 14, 2025	13.95	13.95	13.90	13.90	13.90	21,321
Feb 13, 2025	13.95	13.95	13.95	13.95	13.95	4,205
Feb 12, 2025	13.95	13.95	13.95	13.95	13.95	4,439
Feb 11, 2025	13.90	13.90	13.90	13.90	13.90	4,553
Feb 10, 2025	13.95	13.95	13.90	13.90	13.90	2,935
Feb 7, 2025	13.95	13.95	13.95	13.95	13.95	1,302
Feb 6, 2025	13.90	13.95	13.90	13.90	13.90	5,885
Feb 5, 2025	13.95	13.95	13.90	13.90	13.90	8,540
Feb 4, 2025	13.95	13.95	13.90	13.95	13.95	2,069
Feb 3, 2025	13.90	13.95	13.90	13.95	13.95	1,848
Jan 31, 2025	13.95	13.95	13.90	13.95	13.95	6,332
Jan 30, 2025	13.90	13.95	13.90	13.95	13.95	6,668
Jan 29, 2025	13.90	13.95	13.90	13.90	13.90	4,854
Jan 28, 2025	13.95	13.95	13.90	13.95	13.95	10,628
Jan 27, 2025	13.90	13.90	13.90	13.90	13.90	3,790
Jan 24, 2025	13.95	13.95	13.90	13.95	13.95	3,790
Jan 23, 2025	13.90	13.95	13.85	13.95	13.95	227,262
Jan 22, 2025	13.95	13.95	13.90	13.95	13.95	5,369
Jan 21, 2025	13.95	13.95	13.90	13.90	13.90	22,552
Jan 20, 2025	13.95	13.95	13.90	13.90	13.90	5,034
Jan 17, 2025	13.95	13.95	13.90	13.95	13.95	623,793
Jan 16, 2025	13.95	13.95	13.90	13.95	13.95	48,085
Jan 15, 2025	13.90	13.95	13.90	13.95	13.95	5,148
Jan 14, 2025	13.85	13.95	13.85	13.95	13.95	3,430
Jan 13, 2025	13.90	13.95	13.90	13.95	13.95	8,999
Jan 10, 2025	13.90	13.90	13.85	13.90	13.90	29,801
Jan 9, 2025	13.90	13.90	13.85	13.90	13.90	7,182
Jan 8, 2025	13.85	13.90	13.85	13.90	13.90	28,698
Jan 7, 2025	13.85	13.90	13.85	13.90	13.90	9,818
Jan 6, 2025	13.85	13.90	13.85	13.90	13.90	3,346
Jan 3, 2025	13.85	13.90	13.85	13.90	13.90	5,164
Jan 2, 2025	13.85	13.90	13.85	13.90	13.90	10,897
Dec 30, 2024	13.85	13.90	13.85	13.90	13.90	4,172
Dec 27, 2024	13.80	13.90	13.80	13.90	13.90	740,619
Dec 23, 2024	13.80	13.85	13.80	13.85	13.85	2,703
Dec 20, 2024	13.80	13.85	13.80	13.85	13.85	10,704
Dec 19, 2024	13.80	13.85	13.80	13.85	13.85	5,840
Dec 18, 2024	13.85	13.85	13.75	13.85	13.85	19,141
Dec 17, 2024	13.80	13.85	13.80	13.85	13.85	12,331
Dec 16, 2024	13.80	13.85	13.80	13.85	13.85	3,968
Dec 13, 2024	13.85	13.85	13.80	13.85	13.85	20,043
Dec 12, 2024	13.85	13.85	13.80	13.85	13.85	7,371
Dec 11, 2024	13.80	13.85	13.80	13.85	13.85	102,371
Dec 10, 2024	13.85	13.85	13.75	13.85	13.85	8,201
Dec 9, 2024	13.80	13.85	13.80	13.85	13.85	3,070
Dec 6, 2024	13.75	13.85	13.75	13.85	13.85	13,907
Dec 5, 2024	13.75	13.80	13.75	13.80	13.80	195,626
Dec 4, 2024	13.75	13.80	13.75	13.80	13.80	12,715
Dec 3, 2024	13.75	13.80	13.75	13.80	13.80	56,724
Dec 2, 2024	13.70	13.80	13.70	13.80	13.80	11,313
Nov 29, 2024	13.70	13.80	13.70	13.80	13.80	41,511
Nov 28, 2024	13.70	13.75	13.70	13.70	13.70	22,849
Nov 27, 2024	13.70	13.70	13.70	13.70	13.70	38,554
Nov 26, 2024	13.70	13.75	13.70	13.75	13.75	1,744
Nov 25, 2024	13.70	13.75	13.70	13.70	13.70	24,815
Nov 22, 2024	13.70	13.70	13.70	13.70	13.70	21,827
Nov 21, 2024	13.70	13.75	13.70	13.70	13.70	27,911
Nov 20, 2024	13.70	13.75	13.70	13.70	13.70	5,376
Nov 19, 2024	13.70	13.75	13.70	13.70	13.70	25,296
Nov 18, 2024	13.70	13.70	13.70	13.70	13.70	91,054
Nov 15, 2024	13.70	13.70	13.60	13.70	13.70	47,302
Nov 14, 2024	13.75	13.75	13.70	13.70	13.70	21,395
Nov 13, 2024	13.80	13.80	13.70	13.75	13.75	12,065
Nov 12, 2024	13.70	13.80	13.70	13.70	13.70	155,599
Nov 11, 2024	13.80	13.80	13.70	13.75	13.75	65,992
Nov 8, 2024	13.80	13.85	13.80	13.85	13.85	11,109
Nov 7, 2024	13.80	13.85	13.80	13.85	13.85	52,519
Nov 6, 2024	13.80	13.85	13.80	13.80	13.80	15,383
Nov 5, 2024	13.80	13.85	13.80	13.85	13.85	4,678
Nov 4, 2024	13.80	13.85	13.80	13.80	13.80	15,245
Nov 1, 2024	13.80	13.80	13.75	13.75	13.75	83,329
Oct 31, 2024	13.80	13.85	13.80	13.80	13.80	109,045
Oct 30, 2024	13.80	13.85	13.80	13.80	13.80	11,564
Oct 29, 2024	13.80	13.85	13.80	13.80	13.80	14,103
Oct 28, 2024	13.80	13.85	13.80	13.80	13.80	1,813
Oct 25, 2024	13.80	13.85	13.80	13.80	13.80	2,213
Oct 24, 2024	13.80	13.85	13.80	13.80	13.80	71,637
Oct 23, 2024	13.80	13.85	13.80	13.80	13.80	12,569
Oct 22, 2024	13.80	13.85	13.80	13.80	13.80	19,540
Oct 21, 2024	13.85	13.90	13.80	13.85	13.85	80,339
Oct 18, 2024	13.80	13.85	13.80	13.85	13.85	41,122
Oct 17, 2024	13.80	13.85	13.80	13.85	13.85	10,165
Oct 16, 2024	13.80	13.85	13.80	13.80	13.80	30,692
Oct 15, 2024	13.80	13.85	13.80	13.80	13.80	24,674
Oct 14, 2024	13.80	13.85	13.80	13.80	13.80	19,891
Oct 11, 2024	13.80	13.85	13.75	13.80	13.80	52,626
Oct 10, 2024	13.80	13.80	13.75	13.75	13.75	14,179
Oct 9, 2024	13.75	13.80	13.75	13.80	13.80	17,796
Oct 8, 2024	13.75	13.80	13.75	13.80	13.80	25,803
Oct 7, 2024	13.75	13.80	13.75	13.80	13.80	16,413
Oct 4, 2024	13.75	13.80	13.75	13.75	13.75	5,352
Oct 3, 2024	13.80	13.80	13.75	13.80	13.80	95,474
Oct 2, 2024	13.75	13.80	13.75	13.80	13.80	78,466
Oct 1, 2024	13.80	13.80	13.75	13.75	13.75	195,597
Sep 30, 2024	13.80	13.80	13.75	13.75	13.75	7,570
Sep 27, 2024	13.80	13.80	13.75	13.80	13.80	24,330
Sep 26, 2024	13.75	13.80	13.75	13.80	13.80	101,377
Sep 25, 2024	13.75	13.80	13.75	13.80	13.80	5,735
Sep 24, 2024	13.75	13.80	13.75	13.75	13.75	78,490
Sep 23, 2024	13.75	13.80	13.75	13.80	13.80	4,194
Sep 20, 2024	13.80	13.80	13.75	13.80	13.80	67,235
Sep 19, 2024	13.75	13.80	13.70	13.80	13.80	610,067
Sep 18, 2024	13.70	13.80	13.70	13.80	13.80	153,269
Sep 17, 2024	13.70	13.75	13.70	13.75	13.75	4,464
Sep 16, 2024	13.70	13.75	13.70	13.70	13.70	148,866
Sep 13, 2024	13.75	13.75	13.70	13.70	13.70	16,900
Sep 12, 2024	13.75	13.75	13.70	13.70	13.70	3,583
Sep 11, 2024	13.75	13.75	13.70	13.75	13.75	125,706
Sep 10, 2024	13.80	13.80	13.70	13.70	13.70	74,643
Sep 9, 2024	13.75	13.80	13.70	13.80	13.80	21,189
Sep 6, 2024	13.75	13.80	13.70	13.70	13.70	76,795
Sep 5, 2024	13.75	13.80	13.75	13.80	13.80	44,443
Sep 4, 2024	13.80	13.80	13.75	13.75	13.75	2,171
Sep 3, 2024	13.75	13.80	13.75	13.75	13.75	33,335
Sep 2, 2024	13.70	13.75	13.70	13.70	13.70	44,387
Aug 30, 2024	13.70	13.75	13.70	13.75	13.75	3,129
Aug 29, 2024	13.70	13.75	13.70	13.70	13.70	7,790
Aug 28, 2024	13.75	13.75	13.70	13.75	13.75	3,783
Aug 27, 2024	13.70	13.75	13.70	13.75	13.75	17,341
Aug 26, 2024	13.75	13.75	13.70	13.70	13.70	247,346
Aug 23, 2024	13.70	13.75	13.70	13.75	13.75	3,996
Aug 22, 2024	13.70	13.70	13.70	13.70	13.70	39,121
Aug 21, 2024	13.70	13.70	13.70	13.70	13.70	54,893
Aug 20, 2024	13.70	13.75	13.70	13.70	13.70	29,091
Aug 19, 2024	13.70	13.75	13.70	13.75	13.75	102,150
Aug 16, 2024	13.60	13.70	13.60	13.70	13.70	83,075
Aug 14, 2024	13.60	13.65	13.60	13.60	13.60	26,259
Aug 13, 2024	13.65	13.70	13.60	13.60	13.60	164,399
Aug 12, 2024	13.60	13.70	13.60	13.70	13.70	59,934
Aug 9, 2024	13.60	13.65	13.60	13.60	13.60	522,245
Aug 8, 2024	13.65	13.65	13.60	13.65	13.65	27,743
Aug 7, 2024	13.65	13.65	13.60	13.60	13.60	17,105
Aug 6, 2024	13.60	13.65	13.55	13.60	13.60	142,929
Aug 5, 2024	13.65	13.65	13.55	13.55	13.55	699,910
Aug 2, 2024	13.65	13.65	13.60	13.65	13.65	95,182
Aug 1, 2024	13.60	13.65	13.60	13.60	13.60	7,670
Jul 31, 2024	13.60	13.70	13.60	13.65	13.65	40,683
Jul 30, 2024	13.65	13.70	13.60	13.65	13.65	65,600
Jul 29, 2024	13.60	13.70	13.60	13.65	13.65	560,791
Jul 26, 2024	13.60	13.65	13.60	13.60	13.60	101,253
Jul 25, 2024	13.65	13.70	13.60	13.65	13.65	1,172,558
Jul 24, 2024	13.65	13.75	13.65	13.65	13.65	28,507
Jul 23, 2024	13.70	13.75	13.70	13.75	13.75	286,394
Jul 22, 2024	13.75	13.75	13.65	13.75	13.75	440,767
Jul 19, 2024	13.75	13.85	13.70	13.70	13.70	525,440
Jul 18, 2024	12.55	12.55	12.25	12.30	12.30	22,130
Jul 17, 2024	12.50	12.50	12.30	12.40	12.40	7,319
Jul 16, 2024	12.30	12.45	12.15	12.45	12.45	15,795
Jul 15, 2024	12.25	12.85	12.20	12.35	12.35	67,478
Jul 12, 2024	12.10	12.20	11.95	12.20	12.20	17,563
Jul 11, 2024	12.05	12.20	12.05	12.15	12.15	95,141
Jul 10, 2024	11.95	12.30	11.90	12.05	12.05	38,495
Jul 9, 2024	12.30	12.30	11.95	11.95	11.95	20,134
Jul 8, 2024	12.30	12.30	12.15	12.30	12.30	30,250
Jul 5, 2024	12.20	12.30	12.05	12.20	12.20	24,672
Jul 4, 2024	12.10	12.25	12.10	12.20	12.20	20,705
Jul 3, 2024	12.20	12.30	12.10	12.10	12.10	55,535
Jul 2, 2024	12.15	12.20	12.05	12.10	12.10	16,058
Jul 1, 2024	11.95	12.15	11.95	12.15	12.15	9,042
Jun 28, 2024	12.05	12.10	11.95	11.95	11.95	13,807
Jun 27, 2024	12.05	12.10	11.80	12.00	12.00	44,799
Jun 26, 2024	11.90	12.05	11.75	12.00	12.00	20,888
Jun 25, 2024	12.00	12.00	11.60	11.85	11.85	29,253
Jun 24, 2024	11.70	12.05	11.70	11.95	11.95	21,425
Jun 21, 2024	12.05	12.25	11.60	11.70	11.70	10,301
Jun 20, 2024	11.70	12.10	11.70	12.00	12.00	12,496
Jun 19, 2024	11.65	11.70	11.45	11.65	11.65	16,523
Jun 18, 2024	11.65	11.70	11.45	11.45	11.45	16,248
Jun 17, 2024	11.55	11.85	11.55	11.65	11.65	21,050
Jun 14, 2024	11.75	11.75	11.20	11.60	11.60	37,159
Jun 13, 2024	12.05	12.05	11.75	11.75	11.75	8,725
Jun 12, 2024	11.85	11.90	11.75	11.75	11.75	3,539
Jun 11, 2024	12.00	12.00	11.80	11.85	11.85	1,162,820
Jun 10, 2024	11.90	11.95	11.75	11.90	11.90	10,483
Jun 7, 2024	11.90	12.00	11.75	11.90	11.90	11,917
Jun 6, 2024	12.15	12.15	11.75	11.75	11.75	105,687
Jun 5, 2024	11.95	12.15	11.75	12.05	12.05	26,783
Jun 4, 2024	12.35	12.35	11.90	12.00	12.00	40,418
Jun 3, 2024	12.35	12.35	12.10	12.10	12.10	13,745
May 31, 2024	12.05	12.30	12.05	12.25	12.25	24,712
May 30, 2024	11.85	12.10	11.70	11.95	11.95	63,011
May 29, 2024	12.25	12.30	11.85	11.85	11.85	17,374
May 28, 2024	12.15	12.35	12.10	12.25	12.25	319,160
May 27, 2024	0.27 Dividend
May 27, 2024	12.45	12.45	11.90	12.05	12.05	67,173
May 24, 2024	11.80	12.40	11.70	12.30	12.03	73,690
May 23, 2024	11.55	11.90	11.55	11.65	11.39	9,234
May 22, 2024	11.75	11.80	11.50	11.75	11.49	5,770
May 21, 2024	11.80	11.80	11.50	11.60	11.35	10,348
May 20, 2024	12.00	12.00	11.50	11.75	11.49	15,455
May 17, 2024	11.75	11.90	11.70	11.75	11.49	11,461
May 16, 2024	11.85	12.00	11.60	11.75	11.49	21,302
May 15, 2024	11.40	12.20	11.35	11.85	11.59	221,994
May 14, 2024	11.50	11.70	11.40	11.50	11.25	25,974
May 13, 2024	11.45	11.90	11.20	11.60	11.35	135,849
May 10, 2024	12.00	12.00	11.30	11.30	11.05	71,552
May 9, 2024	11.90	12.20	11.80	12.15	11.88	53,490
May 8, 2024	11.85	12.15	11.80	11.90	11.64	51,012
May 7, 2024	12.10	12.20	11.85	11.85	11.59	13,314
May 6, 2024	12.20	12.20	12.05	12.20	11.93	5,175
May 3, 2024	12.00	12.20	11.95	11.95	11.69	15,518
May 2, 2024	12.05	12.30	12.05	12.10	11.83	6,368
Apr 30, 2024	12.00	12.35	12.00	12.10	11.83	128,878
Apr 29, 2024	12.20	12.25	12.10	12.10	11.83	44,814
Apr 26, 2024	12.25	12.30	12.10	12.20	11.93	3,144
Apr 25, 2024	12.40	12.40	12.00	12.30	12.03	5,869
Apr 24, 2024	12.10	12.35	11.90	12.20	11.93	21,190
Apr 23, 2024	12.00	12.45	12.00	12.10	11.83	38,497
Apr 22, 2024	12.35	12.35	11.85	11.85	11.59	48,399
Apr 19, 2024	12.10	12.50	12.00	12.50	12.23	57,136
Apr 18, 2024	12.25	12.25	12.00	12.05	11.79	8,960
Apr 17, 2024	12.10	12.90	11.85	12.20	11.93	79,185
Apr 16, 2024	11.95	12.10	11.60	12.10	11.83	74,982
Apr 15, 2024	12.00	12.15	12.00	12.05	11.79	6,787
Apr 12, 2024	12.50	12.50	12.05	12.05	11.79	43,855
Apr 11, 2024	12.35	12.50	12.10	12.30	12.03	31,292
Apr 10, 2024	11.80	12.45	11.80	12.30	12.03	41,519
Apr 9, 2024	12.10	12.10	11.80	11.95	11.69	79,270
Apr 8, 2024	12.00	12.50	12.00	12.20	11.93	30,402
Apr 5, 2024	12.10	12.40	11.95	12.00	11.74	45,260
Apr 4, 2024	12.35	12.80	12.20	12.50	12.23	31,556

MKMLF Makino Milling Machine Co., Ltd.

40.45

0.00%

KC4.DU KONE Oyj

50.12

+1.13%

HYHY Hydrogen Hybrid Technologies, Inc.

0.0001

0.00%

1PH.MI Parker Hannifin Corp

472.70

-7.42%

IJ8.BE ITM Power PLC

0.3198

-7.68%

PO0.SG Ballard Power Systems Inc

0.9504

-3.63%

MANTEX.ST Mantex AB (publ)

9.90

-1.98%

6371.T Tsubakimoto Chain Co.

1,668.00

-5.12%

MBH3.SG Maschinenfabrik Berthold Hermle AG

167.00

-1.75%

MBH3.F Maschinenfabrik Berthold Hermle AG

168.50

-2.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Piovan S.p.A. (PVN.MI)

Related Tickers