Piaggio & C Spa Pontedera (OP: PIAGF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022				2.440	0	+0.02(+0.83%)
Apr 27, 2022				2.420	0	-0.18(-6.92%)
Apr 25, 2022				2.600	0	-0.05(-1.89%)
Apr 21, 2022				2.650	0	-0.04(-1.58%)
Apr 20, 2022	2.692	2.692	2.692	2.692	366	+0.15(+6.00%)
Apr 19, 2022	2.540	2.540	2.540	2.540	340	-0.11(-4.15%)
Apr 18, 2022	2.650	2.650	2.650	2.650	2,000	+0.05(+1.92%)
Apr 13, 2022				2.600	0	-0.15(-5.45%)
Apr 12, 2022	2.550	2.750	2.550	2.750	4,774	+0.13(+5.16%)
Apr 11, 2022	2.750	2.750	2.615	2.615	805	-0.08(-2.97%)
Apr 08, 2022	2.650	2.695	2.650	2.695	477	+0.04(+1.70%)
Apr 04, 2022				2.650	0	-0.20(-7.02%)
Mar 24, 2022				2.850	1	-0.05(-1.72%)
Mar 22, 2022				2.900	0	+0.14(+5.07%)
Mar 21, 2022	2.760	2.760	2.760	2.760	500	-0.14(-4.83%)
Mar 17, 2022				2.900	5	+0.16(+5.84%)
Mar 16, 2022	2.710	2.740	2.710	2.740	600	+0.09(+3.40%)
Mar 15, 2022	2.650	2.650	2.650	2.650	1,500	+0.00(+0.00%)
Mar 14, 2022	2.650	2.650	2.650	2.650	330	+0.05(+1.92%)
Mar 11, 2022	2.600	2.600	2.600	2.600	1,060	+0.10(+4.00%)
Mar 10, 2022	2.500	2.500	2.500	2.500	503	-0.20(-7.41%)
Mar 09, 2022	2.670	2.700	2.590	2.700	1,038	+0.20(+8.00%)
Mar 08, 2022	2.500	2.500	2.500	2.500	2,448	-0.02(-0.99%)
Mar 07, 2022	2.400	2.525	2.400	2.525	1,768	-0.47(-15.55%)
Mar 03, 2022				2.990	0	+0.02(+0.50%)
Feb 25, 2022				2.975	0	-0.07(-2.46%)
Feb 24, 2022	3.050	3.050	2.700	3.050	1,501	+0.00(+0.00%)
Feb 23, 2022	3.050	3.050	3.050	3.050	200	-0.05(-1.61%)
Feb 22, 2022	3.100	3.120	3.100	3.100	2,600	-0.30(-8.82%)
Feb 16, 2022				3.400	0	+0.15(+4.62%)
Feb 14, 2022				3.250	0	-0.05(-1.52%)
Feb 11, 2022	3.200	3.300	3.200	3.300	1,566	+0.00(+0.00%)
Feb 09, 2022				3.300	0	+0.14(+4.43%)
Feb 08, 2022	3.160	3.160	3.160	3.160	500	-0.14(-4.24%)
Feb 07, 2022	3.300	3.300	3.200	3.300	3,000	+0.05(+1.54%)
Feb 02, 2022	3.250	3.250	3.250	3.250	549	+0.13(+4.17%)
Jan 31, 2022				3.120	15	+0.01(+0.32%)
Jan 26, 2022				3.110	20	-0.02(-0.48%)
Jan 24, 2022				3.125	1	-0.13(-4.14%)
Jan 21, 2022	3.270	3.280	3.250	3.260	1,150	-0.01(-0.31%)
Jan 19, 2022				3.270	5	+0.01(+0.31%)
Jan 18, 2022	3.250	3.300	3.250	3.260	2,967	-0.09(-2.69%)
Jan 13, 2022				3.350	0	+0.10(+3.08%)
Jan 05, 2022				3.250	0	+0.05(+1.56%)
Dec 31, 2021		3.200	3.200	3.200	40	-0.04(-1.23%)
Dec 30, 2021	3.240	3.240	3.240	3.240	1,388	+0.05(+1.57%)
Dec 29, 2021	3.185	3.190	3.185	3.190	1,300	+0.08(+2.57%)
Dec 28, 2021	3.110	3.110	3.110	3.110	10,000	-0.06(-1.74%)
Dec 27, 2021	3.110	3.170	3.110	3.165	6,212	-0.00(-0.16%)
Dec 23, 2021	3.170	3.170	3.170	3.170	475	+0.05(+1.60%)
Dec 21, 2021		3.120	3.120	3.120	0	+0.17(+5.76%)
Dec 20, 2021	2.950	2.950	2.950	2.950	349	-0.10(-3.28%)
Dec 16, 2021		3.050	3.050	3.050	0	+0.03(+0.99%)
Dec 15, 2021	3.020	3.020	3.020	3.020	5,000	+0.02(+0.66%)
Dec 13, 2021		3.000	3.000	3.000	0	-0.12(-3.84%)
Dec 10, 2021	3.120	3.120	3.120	3.120	522	-0.02(-0.64%)
Dec 08, 2021		3.140	3.140	3.140	0	+0.04(+1.45%)
Dec 07, 2021	3.095	3.095	3.095	3.095	1,000	-0.09(-2.98%)
Dec 06, 2021	3.190	3.190	3.190	3.190	350	+0.17(+5.63%)
Dec 03, 2021	3.020	3.020	3.020	3.020	189	-0.08(-2.58%)
Dec 01, 2021		3.100	3.100	3.100	100	-0.08(-2.52%)
Nov 24, 2021		3.180	3.180	3.180	4	-0.02(-0.63%)
Nov 22, 2021		3.200	3.200	3.200	94	+0.05(+1.59%)
Nov 19, 2021	3.150	3.150	3.150	3.150	1,063	-0.10(-3.08%)
Nov 18, 2021	3.250	3.250	3.250	3.250	2,000	-0.02(-0.76%)
Nov 17, 2021	3.200	3.275	3.200	3.275	2,245	+0.07(+2.34%)
Nov 16, 2021	3.370	3.370	3.200	3.200	1,065	-0.20(-5.88%)
Nov 15, 2021	3.300	3.400	3.300	3.400	1,050	+0.15(+4.62%)
Nov 12, 2021	3.500	3.500	3.250	3.250	350	-0.15(-4.55%)
Nov 11, 2021	3.360	3.405	3.360	3.405	3,723	+0.15(+4.45%)
Nov 09, 2021	3.365	3.365	3.250	3.260	1,352	-0.23(-6.59%)
Nov 08, 2021	3.390	3.490	3.090	3.490	1,308	+0.14(+4.18%)
Nov 05, 2021	3.350	3.350	3.350	3.350	130	-0.03(-0.89%)
Nov 04, 2021	3.400	3.400	3.380	3.380	1,080	+0.08(+2.42%)
Nov 03, 2021	3.300	3.300	3.300	3.300	1,415	-0.07(-2.08%)
Nov 01, 2021		3.370	3.370	3.370	120	-0.04(-1.17%)
Oct 29, 2021	3.370	3.410	3.300	3.410	281,104	-0.12(-3.40%)
Oct 28, 2021	3.645	3.645	3.520	3.530	3,900	-0.15(-3.95%)
Oct 27, 2021	3.675	3.675	3.675	3.675	300	+0.06(+1.80%)
Oct 26, 2021	3.610	3.610	3.610	3.610	300	-0.04(-1.10%)
Oct 25, 2021	3.700	3.700	3.650	3.650	550	-0.03(-0.82%)
Oct 21, 2021		3.680	3.680	3.680	65	+0.08(+2.22%)
Oct 20, 2021	3.610	3.610	3.600	3.600	3,315	-0.06(-1.64%)
Oct 19, 2021	3.600	3.660	3.600	3.660	925	+0.00(+0.00%)
Oct 14, 2021		3.660	3.660	3.660	0	+0.03(+0.83%)
Oct 12, 2021		3.630	3.630	3.630	0	+0.15(+4.46%)
Oct 11, 2021	3.475	3.475	3.475	3.475	1,050	-0.07(-2.11%)
Oct 08, 2021	3.550	3.550	3.550	3.550	1,500	-0.03(-0.70%)
Oct 07, 2021	3.575	3.575	3.575	3.575	450	+0.19(+5.46%)
Oct 05, 2021		3.390	3.390	3.390	1	-0.01(-0.29%)
Oct 04, 2021	3.400	3.470	3.400	3.400	5,302	-0.07(-2.02%)
Oct 01, 2021	3.430	3.495	3.430	3.470	4,240	+0.04(+1.17%)
Sep 30, 2021	3.430	3.430	3.430	3.430	8,000	-0.03(-1.01%)
Sep 29, 2021	3.465	3.540	3.465	3.465	1,529	-0.08(-2.12%)
Sep 28, 2021	3.400	3.575	3.400	3.540	2,160	-0.16(-4.32%)
Sep 27, 2021	3.510	3.700	3.510	3.700	4,273	+0.00(+0.00%)
Sep 24, 2021	3.600	3.700	3.600	3.700	2,400	+0.08(+2.07%)
Sep 23, 2021	3.625	3.625	3.625	3.625	100	+0.02(+0.69%)
Sep 22, 2021	3.600	3.600	3.600	3.600	115	+0.05(+1.41%)
Sep 21, 2021	3.600	3.600	3.500	3.550	1,600	+0.05(+1.43%)
Sep 20, 2021	3.450	3.650	3.450	3.500	3,141	-0.17(-4.76%)
Sep 16, 2021		3.675	3.675	3.675	70	-0.28(-6.96%)
Sep 15, 2021	3.600	3.950	3.600	3.950	5,572	+0.23(+6.04%)
Sep 14, 2021	3.725	3.725	3.725	3.725	2,009	-0.23(-5.70%)
Sep 13, 2021	3.790	3.950	3.790	3.950	1,044	+0.25(+6.76%)
Sep 10, 2021	3.650	3.700	3.650	3.700	675	+0.05(+1.37%)
Sep 09, 2021	3.650	3.650	3.650	3.650	3,150	-0.02(-0.54%)
Sep 08, 2021	3.670	3.670	3.670	3.670	2,075	-0.18(-4.68%)
Sep 07, 2021	3.800	3.850	3.800	3.850	3,800	+0.05(+1.32%)
Sep 03, 2021	3.800	3.800	3.800	3.800	750	+0.05(+1.33%)
Sep 02, 2021	3.750	3.750	3.750	3.750	180	+0.00(+0.00%)
Aug 31, 2021		3.750	3.750	3.750	100	+0.14(+3.88%)
Aug 30, 2021	3.700	3.800	3.600	3.610	6,772	-0.10(-2.70%)
Aug 27, 2021	3.700	3.710	3.700	3.710	5,106	+0.01(+0.27%)
Aug 26, 2021	3.750	3.800	3.700	3.700	700	-0.05(-1.33%)
Aug 24, 2021		3.750	3.750	3.750	0	-0.02(-0.53%)
Aug 23, 2021	3.876	3.876	3.770	3.770	369	+0.12(+3.29%)
Aug 20, 2021	3.650	3.650	3.650	3.650	2,352	+0.00(+0.00%)
Aug 19, 2021	3.800	3.800	3.650	3.650	1,478	-0.23(-5.81%)
Aug 18, 2021	3.875	3.875	3.830	3.875	1,680	+0.06(+1.57%)
Aug 17, 2021	3.855	3.855	3.815	3.815	1,060	-0.10(-2.43%)
Aug 16, 2021	3.900	3.910	3.900	3.910	3,450	-0.03(-0.76%)
Aug 13, 2021	3.900	3.940	3.900	3.940	3,525	+0.06(+1.55%)
Aug 12, 2021	3.895	3.895	3.852	3.880	705	+0.01(+0.26%)
Aug 11, 2021	3.800	3.870	3.800	3.870	346	+0.07(+1.84%)
Aug 10, 2021	3.800	3.800	3.800	3.800	200	-0.07(-1.81%)
Aug 09, 2021	3.920	3.920	3.870	3.870	2,725	-0.03(-0.77%)
Aug 06, 2021	3.830	3.900	3.830	3.900	1,935	+0.15(+4.00%)
Aug 05, 2021	3.750	3.845	3.750	3.750	1,185	-0.11(-2.85%)
Aug 04, 2021	3.850	3.920	3.810	3.860	2,796	-0.07(-1.78%)
Aug 03, 2021	3.930	3.930	3.930	3.930	1,100	+0.12(+3.15%)
Aug 02, 2021	3.920	3.920	3.810	3.810	5,068	-0.19(-4.75%)
Jul 30, 2021	4.000	4.000	3.860	4.000	1,875	+0.07(+1.78%)
Jul 29, 2021	3.750	3.930	3.750	3.930	1,710	+0.08(+2.08%)
Jul 28, 2021	3.950	3.950	3.760	3.850	9,637	+0.00(+0.00%)
Jul 27, 2021	3.950	3.950	3.750	3.850	9,945	-0.07(-1.79%)
Jul 26, 2021	3.900	4.000	3.850	3.920	25,644	+0.09(+2.35%)
Jul 23, 2021	3.800	3.830	3.800	3.830	2,968	+0.17(+4.64%)
Jul 22, 2021	3.695	3.695	3.652	3.660	3,250	-0.01(-0.27%)
Jul 21, 2021	3.670	3.670	3.600	3.670	5,635	+0.00(+0.14%)
Jul 20, 2021	3.607	3.665	3.607	3.665	1,128	+0.02(+0.41%)
Jul 19, 2021	3.685	3.750	3.650	3.650	9,545	-0.10(-2.73%)
Jul 16, 2021	3.750	3.790	3.750	3.752	15,791	-0.00(-0.07%)
Jul 15, 2021	3.800	3.800	3.715	3.755	1,282	-0.05(-1.19%)
Jul 14, 2021	3.750	3.845	3.750	3.800	5,418	-0.02(-0.52%)
Jul 13, 2021	3.880	3.880	3.820	3.820	1,850	+0.00(+0.00%)
Jul 12, 2021	3.820	3.820	3.820	3.820	3,775	-0.01(-0.13%)
Jul 09, 2021	3.710	3.825	3.710	3.825	9,253	-0.01(-0.39%)
Jul 08, 2021	3.842	3.842	3.780	3.840	1,550	-0.08(-2.08%)
Jul 07, 2021	3.900	3.990	3.900	3.921	15,553	-0.07(-1.72%)
Jul 06, 2021	4.000	4.100	3.610	3.990	15,320	-0.06(-1.49%)
Jul 02, 2021	4.050	4.100	3.950	4.051	297,741	+0.12(+3.07%)
Jul 01, 2021	4.000	4.070	3.900	3.930	172,765	+0.08(+2.08%)
Jun 30, 2021	3.925	3.925	3.850	3.850	35,442	-0.15(-3.75%)
Jun 29, 2021	4.000	4.000	4.000	4.000	750	+0.00(+0.00%)
Jun 25, 2021		4.000	4.000	4.000	0	-0.03(-0.62%)
Jun 23, 2021		4.025	4.025	4.025	48	+0.07(+1.64%)
Jun 22, 2021	4.200	4.200	3.960	3.960	249	-0.24(-5.71%)
Jun 21, 2021	4.100	4.225	4.100	4.200	770	+0.00(+0.00%)
Jun 18, 2021	4.200	4.200	4.200	4.200	225	+0.10(+2.44%)
Jun 17, 2021	4.150	4.150	4.100	4.100	634	-0.20(-4.65%)
Jun 14, 2021		4.300	4.300	4.300	0	+0.03(+0.70%)
Jun 11, 2021	4.270	4.270	4.270	4.270	394	+0.00(+0.00%)
Jun 08, 2021		4.270	4.270	4.270	0	+0.04(+0.95%)
Jun 07, 2021	4.230	4.230	4.230	4.230	340	+0.05(+1.08%)
Jun 04, 2021	4.185	4.185	4.185	4.185	300	+0.14(+3.59%)
Jun 03, 2021	4.100	4.100	4.040	4.040	900	-0.01(-0.25%)
Jun 02, 2021	4.050	4.050	4.050	4.050	1,065	+0.04(+1.00%)
Jun 01, 2021	4.010	4.010	4.000	4.010	1,250	+0.20(+5.25%)
May 28, 2021	3.850	3.850	3.810	3.810	200	-0.19(-4.75%)
May 27, 2021	3.875	4.000	3.875	4.000	557	+0.17(+4.58%)
May 26, 2021	3.825	3.825	3.825	3.825	1,000	-0.07(-1.92%)
May 24, 2021		3.900	3.900	3.900	50	-0.10(-2.50%)
May 19, 2021		4.000	4.000	4.000	10	+0.08(+2.04%)
May 18, 2021	3.920	3.920	3.920	3.920	300	+0.00(+0.00%)
May 17, 2021	3.900	3.920	3.900	3.920	1,200	+0.08(+2.22%)
May 14, 2021	3.835	3.835	3.835	3.835	148	+0.11(+3.09%)
May 13, 2021	3.725	3.725	3.720	3.720	1,146	-0.20(-5.22%)
May 10, 2021		3.925	3.925	3.925	50	+0.09(+2.35%)
May 07, 2021	3.750	3.900	3.750	3.835	1,055	-0.17(-4.13%)
May 06, 2021	3.850	4.000	3.850	4.000	1,245	+0.15(+3.90%)
May 05, 2021	3.800	3.850	3.800	3.850	1,759	+0.00(+0.00%)