Canada markets closed

Piaggio & C. SpA (P1I.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.7720+0.0180 (+0.65%)
At close: 04:26PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.74602.78402.74602.77202.7720-
May 02, 20242.73602.75602.73602.75402.7540-
Apr 30, 20242.77002.77002.74602.76602.7660-
Apr 29, 20242.72802.77202.71602.75802.7580-
Apr 26, 20242.65802.71602.65602.71402.7140-
Apr 25, 20242.67402.68002.64202.64602.646020,190
Apr 24, 20242.71002.72202.66402.72202.7220-
Apr 23, 20242.70802.72802.66402.66402.6640260
Apr 22, 20242.73202.73402.67402.71002.7100900
Apr 22, 20240.08 Dividend
Apr 19, 20242.66802.78602.66802.78602.7060-
Apr 18, 20242.76802.79602.76802.78602.7060-
Apr 17, 20242.73802.81602.73802.77602.69632,000
Apr 16, 20242.78002.78002.72802.74002.6613-
Apr 15, 20242.73402.84202.73402.82402.7429-
Apr 12, 20242.83602.87802.83402.83602.7546-
Apr 11, 20242.83802.85002.82602.82602.74494,150
Apr 10, 20242.88602.89802.82202.82402.7429500
Apr 09, 20242.87602.90602.86602.90602.8226-
Apr 08, 20242.77002.89802.77002.89802.8148-
Apr 05, 20242.84002.87602.79602.87602.7934176
Apr 04, 20242.76602.90002.76602.88402.8012400
Apr 03, 20242.87002.87602.75602.87602.7934-
Apr 02, 20242.91002.91202.90002.90002.81671,000
Mar 28, 20242.92602.92602.90602.90602.8226-
Mar 27, 20242.76602.92402.76602.92002.8362-
Mar 26, 20242.75402.88402.75402.82402.7429-
Mar 25, 20242.87402.88602.86402.86402.7818-
Mar 22, 20242.85402.88602.85402.85402.7720-
Mar 21, 20242.83202.86802.82202.86802.7856100
Mar 20, 20242.80202.82002.80202.82002.7390-
Mar 19, 20242.80002.83202.80002.83002.7487-
Mar 18, 20242.82802.86802.82802.83402.7526-
Mar 15, 20242.87202.87202.84202.85602.7740-
Mar 14, 20242.85002.90202.85002.88602.8031-
Mar 13, 20242.75002.87802.75002.85402.77201,000
Mar 12, 20242.80002.86002.80002.86002.7779-
Mar 11, 20242.80002.84002.79002.84002.75843,700
Mar 08, 20242.82602.83202.80202.80202.7215-
Mar 07, 20242.83202.84602.82002.84002.7584-
Mar 06, 20242.80002.87602.80002.85002.7682-
Mar 05, 20242.95002.95802.74602.81002.72939,000
Mar 04, 20243.12603.24602.97002.97002.88477,650
Mar 01, 20243.04203.11403.04203.11403.0246-
Feb 29, 20243.13603.13603.05603.10403.01492,000
Feb 28, 20243.05003.16403.05003.14003.0498-
Feb 27, 20243.12403.17003.12403.17003.0790-
Feb 26, 20243.15803.18203.11803.15003.0595-
Feb 23, 20243.11203.16003.11003.15003.0595-
Feb 22, 20243.13403.13803.09603.12203.0324-
Feb 21, 20243.08603.12603.08603.09203.00321,000
Feb 20, 20243.13003.13003.07403.07402.9857-
Feb 19, 20243.12003.13803.12003.13403.0440-
Feb 16, 20243.04203.16803.04203.16803.0770300
Feb 15, 20243.14603.16403.13003.16003.0693400
Feb 14, 20243.08003.13203.08003.13203.04218,100
Feb 13, 20243.15003.15203.07803.07802.9896-
Feb 12, 20243.11003.15003.11003.15003.0595-
Feb 09, 20243.17403.18403.11003.11003.0207-
Feb 08, 20243.15603.19003.15603.17803.0867-
Feb 07, 20243.12603.14803.11203.14803.0576-
Feb 06, 20243.10003.14003.04403.13803.04791,460
Feb 05, 20243.22603.22603.03203.09803.00901,900
Feb 02, 20243.00003.12403.00003.09203.00321,233
Feb 01, 20243.20003.20003.06203.08802.99933,600
Jan 31, 20243.05203.08003.05203.08002.9916-
Jan 30, 20243.08803.09003.05203.05202.9644-
Jan 29, 20243.08603.10203.05603.08202.9935-
Jan 26, 20243.08603.12003.08603.10203.0129-
Jan 25, 20243.09203.10603.08603.10203.0129-
Jan 24, 20243.08403.11203.07003.10603.0168-
Jan 23, 20243.00003.06403.00003.06402.9760-
Jan 22, 20243.02003.05403.01403.01602.9294100
Jan 19, 20243.01003.03403.01003.03402.9469-
Jan 18, 20243.00003.00802.96603.00802.9216500
Jan 17, 20242.99003.00402.96002.97002.884713,779
Jan 16, 20242.99603.05002.99603.02202.9352-
Jan 15, 20243.04003.06203.04003.05802.9702-
Jan 12, 20242.82402.98602.82402.98602.9003100
Jan 11, 20242.89802.95002.89802.95002.8653200
Jan 10, 20242.96002.96002.84402.84402.7623120
Jan 09, 20242.86602.99402.86602.94802.86331,450
Jan 08, 20242.94002.95802.89202.95802.87314,650
Jan 05, 20242.88402.92802.88402.92802.8439-
Jan 04, 20242.76202.88802.76202.85602.7740-
Jan 03, 20242.93402.93402.86202.86202.7798-
Jan 02, 20242.87802.97202.87802.94202.8575-
Dec 29, 20232.97002.99202.97002.99202.9061-
Dec 28, 20232.88402.94402.88402.92602.8420-
Dec 27, 20232.86202.99802.86202.98002.894413,779
Dec 22, 20232.95602.99602.95602.96802.8828300
Dec 21, 20232.92602.98002.92602.98002.8944-
Dec 20, 20232.84802.96202.84802.95202.8672-
Dec 19, 20232.89202.94602.89202.94002.8556-
Dec 18, 20232.88802.92002.88202.89202.8090-
Dec 15, 20232.87202.92802.87202.91802.8342-
Dec 14, 20232.84202.89002.83802.88802.8051-
Dec 13, 20232.80202.86002.80202.81602.7351-
Dec 12, 20232.82602.82602.73802.80402.723550
Dec 11, 20232.81202.81202.69402.69402.6166350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...