Pirelli & C. S.p.A. PIRC
MIL · Italy · Consumer Durables
€6.59-0.11 (-1.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.60 | -1.49% | €6.65 | €6.80 | €6.60 | 2.06M |
| 2026-09-30 | €6.70 | +1.59% | €6.62 | €6.72 | €6.62 | 2.33M |
| 2026-09-29 | €6.59 | +1.31% | €6.54 | €6.68 | €6.53 | 1.48M |
| 2026-09-28 | €6.51 | +0.46% | €6.51 | €6.56 | €6.47 | 1.06M |
| 2026-09-25 | €6.48 | -0.54% | €6.50 | €6.53 | €6.41 | 1.05M |
| 2026-09-24 | €6.51 | +0.39% | €6.47 | €6.56 | €6.43 | 1.85M |
| 2026-09-23 | €6.49 | -1.29% | €6.53 | €6.66 | €6.47 | 1.74M |
| 2026-09-22 | €6.57 | +1.54% | €6.48 | €6.57 | €6.45 | 2.08M |
| 2026-09-21 | €6.47 | +1.25% | €6.41 | €6.49 | €6.38 | 1.28M |
| 2026-09-18 | €6.39 | 0.00% | €6.36 | €6.43 | €6.36 | 2.54M |
| 2026-09-17 | €6.39 | +1.27% | €6.32 | €6.41 | €6.32 | 1.40M |
| 2026-09-16 | €6.32 | +0.16% | €6.30 | €6.36 | €6.29 | 1.12M |
| 2026-09-15 | €6.30 | +0.08% | €6.30 | €6.32 | €6.18 | 2.33M |
| 2026-09-14 | €6.30 | -0.87% | €6.35 | €6.37 | €6.28 | 1.92M |
| 2026-09-11 | €6.36 | +1.11% | €6.34 | €6.41 | €6.31 | 1.45M |
| 2026-09-10 | €6.28 | -1.18% | €6.35 | €6.45 | €6.28 | 1.57M |
| 2026-09-09 | €6.36 | -2.23% | €6.50 | €6.50 | €6.30 | 1.74M |
| 2026-09-08 | €6.51 | -1.21% | €6.53 | €6.61 | €6.45 | 840.31K |
| 2026-09-07 | €6.59 | -0.15% | €6.57 | €6.62 | €6.53 | 851.37K |
| 2026-09-04 | €6.59 | +0.46% | €6.57 | €6.64 | €6.55 | 1.17M |
| 2026-09-03 | €6.57 | +1.31% | €6.52 | €6.58 | €6.47 | 1.26M |
| 2026-09-02 | €6.48 | -0.92% | €6.49 | €6.53 | €6.43 | 1.29M |
| 2026-09-01 | €6.54 | -1.73% | €6.64 | €6.68 | €6.36 | 2.44M |
| 2026-08-31 | €6.66 | +0.23% | €6.62 | €6.74 | €6.62 | 1.12M |
| 2026-08-28 | €6.64 | +0.08% | €6.64 | €6.72 | €6.64 | 1.21M |
| 2026-08-27 | €6.64 | -2.50% | €6.80 | €6.80 | €6.55 | 1.93M |
| 2026-08-26 | €6.80 | +0.96% | €6.72 | €6.86 | €6.70 | 2.36M |
| 2026-08-25 | €6.74 | +0.30% | €6.70 | €6.76 | €6.65 | 1.66M |
| 2026-08-24 | €6.72 | +1.28% | €6.65 | €6.74 | €6.64 | 957.79K |
| 2026-08-21 | €6.64 | +1.14% | €6.62 | €6.67 | €6.58 | 1.15M |
| 2026-08-20 | €6.56 | -0.15% | €6.57 | €6.64 | €6.54 | 893.42K |
| 2026-08-19 | €6.57 | +0.69% | €6.50 | €6.57 | €6.50 | 2.99M |
| 2026-08-18 | €6.53 | -1.81% | €6.64 | €6.64 | €6.49 | 2.37M |
| 2026-08-17 | €6.64 | -0.75% | €6.69 | €6.73 | €6.61 | 2.96M |
| 2026-08-14 | €6.70 | +0.68% | €6.63 | €6.77 | €6.63 | 3.27M |
| 2026-08-13 | €6.65 | +2.23% | €6.53 | €6.66 | €6.49 | 2.40M |
| 2026-08-12 | €6.51 | +1.25% | €6.46 | €6.56 | €6.41 | 1.65M |
| 2026-08-11 | €6.43 | -0.93% | €6.48 | €6.49 | €6.40 | 1.63M |
| 2026-08-10 | €6.49 | -0.99% | €6.57 | €6.57 | €6.49 | 923.26K |
| 2026-08-07 | €6.55 | -0.38% | €6.56 | €6.58 | €6.50 | 946.31K |
| 2026-08-06 | €6.57 | +0.61% | €6.57 | €6.61 | €6.53 | 1.53M |
| 2026-08-05 | €6.53 | -1.43% | €6.67 | €6.70 | €6.53 | 1.50M |
| 2026-08-04 | €6.63 | -0.60% | €6.67 | €6.67 | €6.53 | 2.00M |
| 2026-08-03 | €6.67 | +1.06% | €6.68 | €6.72 | €6.61 | 2.07M |
| 2026-07-31 | €6.60 | +1.38% | €6.69 | €6.73 | €6.50 | 3.33M |
| 2026-07-30 | €6.51 | +0.08% | €6.36 | €6.52 | €6.24 | 155.04M |
| 2026-07-29 | €6.51 | +0.15% | €6.53 | €6.55 | €6.45 | 1.32M |
| 2026-07-28 | €6.49 | +1.25% | €6.46 | €6.51 | €6.41 | 1.47M |
| 2026-07-27 | €6.41 | -0.77% | €6.54 | €6.59 | €6.41 | 1.29M |
| 2026-07-24 | €6.47 | -0.23% | €6.41 | €6.47 | €6.36 | 1.20M |
| 2026-07-23 | €6.48 | -1.14% | €6.56 | €6.58 | €6.45 | 1.23M |
| 2026-07-22 | €6.55 | -0.76% | €6.64 | €6.68 | €6.53 | 2.00M |
| 2026-07-21 | €6.61 | +0.61% | €6.55 | €6.62 | €6.53 | 1.21M |
| 2026-07-20 | €6.57 | -5.74% | €6.57 | €6.61 | €6.52 | 2.36M |
| 2026-07-17 | €6.97 | +1.68% | €6.86 | €6.99 | €6.81 | 3.47M |
| 2026-07-16 | €6.85 | +0.29% | €6.86 | €6.88 | €6.80 | 1.98M |
| 2026-07-15 | €6.83 | +0.29% | €6.82 | €6.85 | €6.77 | 1.34M |
| 2026-07-14 | €6.81 | -0.80% | €6.86 | €6.86 | €6.74 | 1.98M |
| 2026-07-13 | €6.86 | -0.22% | €6.83 | €6.91 | €6.82 | 1.85M |
| 2026-07-10 | €6.88 | +2.99% | €6.74 | €6.88 | €6.72 | 1.65M |
| 2026-07-09 | €6.68 | -0.30% | €6.73 | €6.74 | €6.66 | 1.24M |
| 2026-07-08 | €6.70 | -3.32% | €6.75 | €6.80 | €6.66 | 2.77M |
| 2026-07-07 | €6.93 | -0.57% | €6.99 | €7.05 | €6.91 | 1.98M |
| 2026-07-06 | €6.97 | -0.14% | €7.00 | €7.09 | €6.97 | 2.52M |
| 2026-07-03 | €6.98 | +1.45% | €7.00 | €7.16 | €6.88 | 4.41M |
| 2026-07-02 | €6.88 | +3.30% | €6.68 | €6.96 | €6.68 | 4.67M |
| 2026-07-01 | €6.66 | +0.68% | €6.65 | €6.72 | €6.62 | 4.60M |
| 2026-06-30 | €6.61 | +1.07% | €6.55 | €6.68 | €6.51 | 3.34M |
| 2026-06-29 | €6.55 | +0.08% | €6.54 | €6.63 | €6.51 | 2.52M |
| 2026-06-26 | €6.54 | +0.23% | €6.51 | €6.56 | €6.41 | 1.76M |
| 2026-06-25 | €6.53 | +1.16% | €6.45 | €6.53 | €6.45 | 1.52M |
| 2026-06-24 | €6.45 | +1.90% | €6.32 | €6.45 | €6.32 | 1.88M |
| 2026-06-23 | €6.33 | -1.48% | €6.36 | €6.37 | €6.30 | 1.78M |
| 2026-06-22 | €6.43 | +0.94% | €6.36 | €6.43 | €6.31 | 1.22M |
| 2026-06-19 | €6.36 | -0.70% | €6.38 | €6.45 | €6.36 | 3.53M |
| 2026-06-18 | €6.41 | -0.31% | €6.40 | €6.45 | €6.30 | 2.00M |
| 2026-06-17 | €6.43 | 0.00% | €6.42 | €6.43 | €6.35 | 1.54M |
| 2026-06-16 | €6.43 | -1.08% | €6.52 | €6.55 | €6.43 | 1.32M |
| 2026-06-15 | €6.50 | +3.09% | €6.46 | €6.68 | €6.43 | 2.90M |
| 2026-06-12 | €6.30 | +2.27% | €6.23 | €6.36 | €6.20 | 2.34M |
| 2026-06-11 | €6.16 | +0.98% | €6.12 | €6.20 | €6.07 | 1.74M |
| 2026-06-10 | €6.11 | -0.08% | €6.11 | €6.17 | €6.07 | 1.57M |
| 2026-06-09 | €6.11 | +0.58% | €6.15 | €6.16 | €6.09 | 1.60M |
| 2026-06-08 | €6.07 | +1.25% | €5.99 | €6.10 | €5.95 | 2.39M |
| 2026-06-05 | €6.00 | -0.83% | €6.07 | €6.11 | €5.97 | 2.81M |
| 2026-06-04 | €6.05 | -1.39% | €5.62 | €6.20 | €5.31 | 4.69M |
| 2026-06-03 | €6.14 | -1.76% | €6.20 | €6.26 | €6.13 | 1.46M |
| 2026-06-02 | €6.24 | +1.54% | €6.18 | €6.28 | €6.18 | 2.08M |
| 2026-06-01 | €6.15 | -2.54% | €6.29 | €6.32 | €6.15 | 1.98M |
| 2026-05-29 | €6.31 | +0.56% | €6.31 | €6.38 | €6.30 | 1.75M |