UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.66 +0.85 (+1.03%) GOLD FUTURES
2,345.70 +7.30 (+0.31%) DOW
38,066.45 -394.47 (-1.03%) Bitcoin GBP
51,733.37 +566.34 (+1.11%)
Piaggio & C. SpA (P1I.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:32PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.7000 | 2.7000 | 2.6960 | 2.6960 | 2.6960 | 500 |
| 24 Apr 2024 | 2.6840 | 2.7500 | 2.6800 | 2.6800 | 2.6800 | 200 |
| 23 Apr 2024 | 2.6860 | 2.7040 | 2.6860 | 2.7040 | 2.7040 | - |
| 22 Apr 2024 | 2.7160 | 2.7400 | 2.7060 | 2.7060 | 2.7060 | 300 |
| 22 Apr 2024 | 0.08 Dividend | |||||
| 19 Apr 2024 | 2.7380 | 2.8080 | 2.7380 | 2.7640 | 2.6840 | 30 |
| 18 Apr 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.6859 | - |
| 17 Apr 2024 | 2.7560 | 2.7600 | 2.7560 | 2.7600 | 2.6801 | - |
| 16 Apr 2024 | 2.7840 | 2.7840 | 2.7080 | 2.7600 | 2.6801 | 184 |
| 15 Apr 2024 | 2.8100 | 2.8100 | 2.7960 | 2.7960 | 2.7151 | 350 |
| 12 Apr 2024 | 2.8340 | 2.9040 | 2.8340 | 2.9040 | 2.8199 | 200 |
| 11 Apr 2024 | 2.9040 | 2.9040 | 2.8300 | 2.8300 | 2.7481 | 10,000 |
| 10 Apr 2024 | 2.8600 | 2.8600 | 2.8380 | 2.8380 | 2.7559 | - |
| 09 Apr 2024 | 2.8720 | 2.8880 | 2.8720 | 2.8880 | 2.8044 | - |
| 08 Apr 2024 | 2.9080 | 2.9200 | 2.9080 | 2.9200 | 2.8355 | 1,500 |
| 05 Apr 2024 | 2.8220 | 2.8660 | 2.8220 | 2.8660 | 2.7830 | - |
| 04 Apr 2024 | 2.8640 | 2.8640 | 2.8600 | 2.8600 | 2.7772 | - |
| 03 Apr 2024 | 2.8320 | 2.9000 | 2.8320 | 2.9000 | 2.8161 | - |
| 02 Apr 2024 | 2.9000 | 2.9000 | 2.8720 | 2.8720 | 2.7889 | 2,400 |
| 28 Mar 2024 | 2.9300 | 2.9300 | 2.8840 | 2.8840 | 2.8005 | 2,220 |
| 27 Mar 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.8549 | - |
| 26 Mar 2024 | 2.8520 | 2.8720 | 2.8520 | 2.8720 | 2.7889 | - |
| 25 Mar 2024 | 2.8760 | 2.8760 | 2.8680 | 2.8680 | 2.7850 | 2,200 |
| 22 Mar 2024 | 2.8640 | 2.9400 | 2.8640 | 2.8780 | 2.7947 | 500 |
| 21 Mar 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.7772 | 50 |
| 20 Mar 2024 | 2.7800 | 2.8180 | 2.7800 | 2.8180 | 2.7364 | 500 |
| 19 Mar 2024 | 2.8140 | 2.8140 | 2.8060 | 2.8060 | 2.7248 | - |
| 18 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7481 | - |
| 15 Mar 2024 | 2.8420 | 2.8420 | 2.8260 | 2.8260 | 2.7442 | - |
| 14 Mar 2024 | 2.8560 | 2.8720 | 2.8560 | 2.8720 | 2.7889 | - |
| 13 Mar 2024 | 2.8320 | 2.8500 | 2.8320 | 2.8500 | 2.7675 | - |
| 12 Mar 2024 | 2.8000 | 2.8620 | 2.8000 | 2.8620 | 2.7792 | 700 |
| 11 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7092 | 300 |
| 08 Mar 2024 | 2.7900 | 2.8540 | 2.7900 | 2.8020 | 2.7209 | 7 |
| 07 Mar 2024 | 2.8020 | 2.8420 | 2.8020 | 2.8420 | 2.7597 | - |
| 06 Mar 2024 | 2.8500 | 2.8500 | 2.8420 | 2.8420 | 2.7597 | - |
| 05 Mar 2024 | 2.9380 | 2.9380 | 2.7800 | 2.8740 | 2.7908 | 3,600 |
| 04 Mar 2024 | 3.1600 | 3.1920 | 3.1600 | 3.1920 | 3.0996 | 125 |
| 01 Mar 2024 | 3.0920 | 3.1260 | 3.0920 | 3.1260 | 3.0355 | - |
| 29 Feb 2024 | 3.1300 | 3.1300 | 3.0360 | 3.0360 | 2.9481 | 300 |
| 28 Feb 2024 | 3.1480 | 3.1480 | 3.1300 | 3.1300 | 3.0394 | - |
| 27 Feb 2024 | 3.1160 | 3.1680 | 3.1160 | 3.1680 | 3.0763 | - |
| 26 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1074 | 3,000 |
| 23 Feb 2024 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.1074 | - |
| 22 Feb 2024 | 3.1200 | 3.1200 | 3.1160 | 3.1160 | 3.0258 | - |
| 21 Feb 2024 | 3.0780 | 3.1160 | 3.0780 | 3.1160 | 3.0258 | - |
| 20 Feb 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | 2.9909 | 625 |
| 19 Feb 2024 | 3.1160 | 3.1800 | 3.1160 | 3.1340 | 3.0433 | 300 |
| 16 Feb 2024 | 3.1740 | 3.1740 | 3.1340 | 3.1340 | 3.0433 | 620 |
| 15 Feb 2024 | 3.1200 | 3.1200 | 3.1180 | 3.1180 | 3.0278 | - |
| 14 Feb 2024 | 3.0680 | 3.1380 | 3.0680 | 3.1380 | 3.0472 | - |
| 13 Feb 2024 | 3.1080 | 3.1120 | 3.0700 | 3.0700 | 2.9811 | 250 |
| 12 Feb 2024 | 3.1020 | 3.1960 | 3.1020 | 3.1500 | 3.0588 | 1,516 |
| 09 Feb 2024 | 3.2160 | 3.2160 | 3.1020 | 3.1020 | 3.0122 | 800 |
| 08 Feb 2024 | 3.1700 | 3.1720 | 3.1700 | 3.1720 | 3.0802 | - |
| 07 Feb 2024 | 3.0920 | 3.1800 | 3.0920 | 3.1540 | 3.0627 | 710 |
| 06 Feb 2024 | 3.2020 | 3.2020 | 3.1560 | 3.1860 | 3.0938 | 2,750 |
| 05 Feb 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.0685 | 1,150 |
| 02 Feb 2024 | 3.1540 | 3.1540 | 3.0920 | 3.0920 | 3.0025 | 2,740 |
| 01 Feb 2024 | 3.0440 | 3.1220 | 3.0440 | 3.0760 | 2.9870 | 545 |
| 31 Jan 2024 | 3.0280 | 3.0520 | 3.0280 | 3.0520 | 2.9637 | - |
| 30 Jan 2024 | 3.0780 | 3.0780 | 3.0240 | 3.0260 | 2.9384 | 1,800 |
| 29 Jan 2024 | 3.0360 | 3.0920 | 3.0360 | 3.0920 | 3.0025 | - |
| 26 Jan 2024 | 3.0800 | 3.0880 | 3.0800 | 3.0880 | 2.9986 | 1,718 |
| 25 Jan 2024 | 3.0800 | 3.1420 | 3.0800 | 3.0960 | 3.0064 | 1 |
| 24 Jan 2024 | 3.0420 | 3.0900 | 3.0420 | 3.0900 | 3.0006 | - |
| 23 Jan 2024 | 2.9920 | 3.0660 | 2.9920 | 3.0660 | 2.9773 | 77 |
| 22 Jan 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 2.9404 | - |
| 19 Jan 2024 | 3.0140 | 3.0180 | 3.0140 | 3.0180 | 2.9306 | - |
| 18 Jan 2024 | 2.9620 | 3.0400 | 2.9620 | 3.0060 | 2.9190 | 266 |
| 17 Jan 2024 | 3.0480 | 3.0480 | 2.9620 | 2.9620 | 2.8763 | 16 |
| 16 Jan 2024 | 3.0080 | 3.0180 | 3.0080 | 3.0180 | 2.9306 | - |
| 15 Jan 2024 | 2.9620 | 3.0920 | 2.9620 | 3.0180 | 2.9306 | 505 |
| 12 Jan 2024 | 2.9540 | 2.9900 | 2.9480 | 2.9480 | 2.8627 | 1,745 |
| 11 Jan 2024 | 2.9040 | 2.9900 | 2.9040 | 2.9120 | 2.8277 | 656 |
| 10 Jan 2024 | 2.9080 | 2.9080 | 2.8800 | 2.8800 | 2.7966 | - |
| 09 Jan 2024 | 2.9480 | 2.9480 | 2.9460 | 2.9460 | 2.8607 | - |
| 08 Jan 2024 | 2.9160 | 2.9560 | 2.9160 | 2.9560 | 2.8704 | 1,000 |
| 05 Jan 2024 | 2.8740 | 2.9600 | 2.8740 | 2.9600 | 2.8743 | - |
| 04 Jan 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.7733 | - |
| 03 Jan 2024 | 2.9300 | 2.9300 | 2.8620 | 2.8620 | 2.7792 | 900 |
| 02 Jan 2024 | 2.9520 | 3.0060 | 2.9300 | 2.9300 | 2.8452 | 166 |
| 29 Dec 2023 | 2.9620 | 3.0300 | 2.9620 | 3.0300 | 2.9423 | 150 |
| 28 Dec 2023 | 2.9720 | 2.9720 | 2.9660 | 2.9660 | 2.8802 | - |
| 27 Dec 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8549 | - |
| 22 Dec 2023 | 2.9560 | 3.0040 | 2.9560 | 3.0040 | 2.9171 | - |
| 21 Dec 2023 | 2.9300 | 2.9680 | 2.9300 | 2.9680 | 2.8821 | - |
| 20 Dec 2023 | 2.9440 | 2.9520 | 2.9440 | 2.9520 | 2.8666 | - |
| 19 Dec 2023 | 2.9260 | 2.9880 | 2.9260 | 2.9880 | 2.9015 | 200 |
| 18 Dec 2023 | 2.9000 | 2.9000 | 2.8920 | 2.8920 | 2.8083 | - |
| 15 Dec 2023 | 2.9080 | 2.9500 | 2.9020 | 2.9020 | 2.8180 | 1,718 |
| 14 Dec 2023 | 2.8280 | 2.8660 | 2.8280 | 2.8660 | 2.7830 | - |
| 13 Dec 2023 | 2.8100 | 2.8320 | 2.8100 | 2.8320 | 2.7500 | - |
| 12 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7287 | - |
| 11 Dec 2023 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7287 | - |
| 08 Dec 2023 | 2.7940 | 2.8140 | 2.7940 | 2.8140 | 2.7326 | - |
| 07 Dec 2023 | 2.8220 | 2.8300 | 2.7820 | 2.8300 | 2.7481 | 1,320 |
| 06 Dec 2023 | 2.7900 | 2.9120 | 2.7900 | 2.8520 | 2.7695 | 8 |
| 05 Dec 2023 | 2.8040 | 2.8040 | 2.7860 | 2.7860 | 2.7054 | - |
| 04 Dec 2023 | 2.7220 | 2.7600 | 2.7220 | 2.7500 | 2.6704 | 3,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.