Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 6.06
-0.05 (-0.82%)
Sep 22, 2025, 3:26 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.09 | 6.18 | 6.09 | 6.11 | 6.11 | - | 14,294,820 |
| Sep 18, 2025 | 6.11 | 6.12 | 6.01 | 6.11 | 6.11 | 0.49% | 2,459,403 |
| Sep 17, 2025 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | 0.66% | 1,561,864 |
| Sep 16, 2025 | 6.04 | 6.12 | 6.01 | 6.04 | 6.04 | 0.17% | 2,014,753 |
| Sep 15, 2025 | 6.06 | 6.13 | 6.00 | 6.03 | 6.03 | 0.50% | 1,857,700 |
| Sep 12, 2025 | 6.02 | 6.05 | 5.99 | 6.00 | 6.00 | - | 1,752,555 |
| Sep 11, 2025 | 5.98 | 6.01 | 5.95 | 6.00 | 6.00 | 0.33% | 1,851,992 |
| Sep 10, 2025 | 5.94 | 6.01 | 5.92 | 5.98 | 5.98 | 0.50% | 1,445,201 |
| Sep 9, 2025 | 5.94 | 5.99 | 5.84 | 5.95 | 5.95 | - | 3,500,406 |
| Sep 8, 2025 | 5.89 | 5.98 | 5.89 | 5.95 | 5.95 | 1.36% | 2,709,847 |
| Sep 5, 2025 | 5.81 | 5.93 | 5.80 | 5.87 | 5.87 | 1.03% | 2,610,153 |
| Sep 4, 2025 | 5.78 | 5.85 | 5.74 | 5.81 | 5.81 | 1.04% | 1,420,492 |
| Sep 3, 2025 | 5.84 | 5.87 | 5.73 | 5.75 | 5.75 | -1.37% | 2,310,081 |
| Sep 2, 2025 | 5.84 | 5.87 | 5.78 | 5.83 | 5.83 | -0.17% | 1,657,840 |
| Sep 1, 2025 | 5.84 | 5.88 | 5.81 | 5.84 | 5.84 | -0.17% | 1,007,176 |
| Aug 29, 2025 | 5.86 | 5.90 | 5.84 | 5.85 | 5.85 | -0.68% | 936,094 |
| Aug 28, 2025 | 5.83 | 5.91 | 5.81 | 5.89 | 5.89 | 0.86% | 1,529,335 |
| Aug 27, 2025 | 5.92 | 5.95 | 5.84 | 5.84 | 5.84 | -1.52% | 1,396,304 |
| Aug 26, 2025 | 5.89 | 5.96 | 5.85 | 5.93 | 5.93 | 0.85% | 1,987,011 |
| Aug 25, 2025 | 5.93 | 5.93 | 5.87 | 5.88 | 5.88 | -0.84% | 1,045,468 |
| Aug 22, 2025 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | 0.34% | 1,610,492 |
| Aug 21, 2025 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | 0.17% | 895,788 |
| Aug 20, 2025 | 5.95 | 5.98 | 5.90 | 5.90 | 5.90 | -1.17% | 1,121,641 |
| Aug 19, 2025 | 5.86 | 5.98 | 5.86 | 5.97 | 5.97 | 2.05% | 2,314,085 |
| Aug 18, 2025 | 5.88 | 5.89 | 5.84 | 5.85 | 5.85 | -0.17% | 828,617 |
| Aug 14, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 840,762 |
| Aug 13, 2025 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | 1.21% | 1,180,690 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.78 | 5.80 | 5.80 | 0.35% | 1,004,766 |
| Aug 11, 2025 | 5.81 | 5.83 | 5.78 | 5.78 | 5.78 | -0.34% | 1,057,727 |
| Aug 8, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | 0.52% | 1,348,742 |
| Aug 7, 2025 | 5.74 | 5.82 | 5.74 | 5.77 | 5.77 | 0.52% | 984,321 |
| Aug 6, 2025 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -0.69% | 1,140,676 |
| Aug 5, 2025 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 0.70% | 883,156 |
| Aug 4, 2025 | 5.83 | 5.87 | 5.74 | 5.74 | 5.74 | -0.35% | 2,187,364 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.65 | 5.76 | 5.76 | -2.70% | 4,042,090 |
| Jul 31, 2025 | 5.88 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 2,138,838 |
| Jul 30, 2025 | 5.85 | 5.88 | 5.81 | 5.85 | 5.85 | - | 1,356,078 |
| Jul 29, 2025 | 5.85 | 5.90 | 5.84 | 5.85 | 5.85 | - | 1,388,010 |
| Jul 28, 2025 | 5.98 | 5.98 | 5.79 | 5.85 | 5.85 | - | 1,711,559 |
| Jul 25, 2025 | 5.80 | 5.89 | 5.76 | 5.85 | 5.85 | -0.34% | 1,471,583 |
| Jul 24, 2025 | 5.98 | 5.98 | 5.87 | 5.87 | 5.87 | -0.51% | 727,388 |
| Jul 23, 2025 | 5.95 | 5.98 | 5.88 | 5.90 | 5.90 | 1.20% | 2,507,152 |
| Jul 22, 2025 | 5.81 | 5.89 | 5.81 | 5.83 | 5.83 | -0.51% | 815,037 |
| Jul 21, 2025 | 5.82 | 5.89 | 5.82 | 5.86 | 5.86 | 0.69% | 1,237,916 |
| Jul 18, 2025 | 5.81 | 5.85 | 5.78 | 5.82 | 5.82 | 0.69% | 1,246,330 |
| Jul 17, 2025 | 5.78 | 5.81 | 5.76 | 5.78 | 5.78 | 0.35% | 849,517 |
| Jul 16, 2025 | 5.75 | 5.82 | 5.75 | 5.76 | 5.76 | -0.86% | 954,662 |
| Jul 15, 2025 | 5.79 | 5.86 | 5.78 | 5.81 | 5.81 | 0.35% | 1,048,589 |
| Jul 14, 2025 | 5.75 | 5.83 | 5.75 | 5.79 | 5.79 | -0.69% | 1,331,775 |
| Jul 11, 2025 | 5.85 | 5.90 | 5.81 | 5.83 | 5.83 | -0.85% | 1,236,883 |