Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 6.34
-0.15 (-2.28%)
Jan 26, 2026, 5:35 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.40 | 6.49 | 6.37 | 6.49 | 6.49 | 0.62% | 969,093 |
| Jan 22, 2026 | 6.35 | 6.49 | 6.34 | 6.45 | 6.45 | 2.71% | 3,403,303 |
| Jan 21, 2026 | 6.24 | 6.36 | 6.20 | 6.28 | 6.28 | 0.96% | 1,651,969 |
| Jan 20, 2026 | 6.20 | 6.24 | 6.18 | 6.22 | 6.22 | -1.27% | 1,469,436 |
| Jan 19, 2026 | 6.26 | 6.32 | 6.22 | 6.30 | 6.30 | -0.69% | 1,437,219 |
| Jan 16, 2026 | 6.39 | 6.41 | 6.31 | 6.34 | 6.34 | -1.09% | 1,116,050 |
| Jan 15, 2026 | 6.37 | 6.42 | 6.36 | 6.41 | 6.41 | -0.16% | 1,105,491 |
| Jan 14, 2026 | 6.34 | 6.43 | 6.33 | 6.42 | 6.42 | 1.32% | 1,984,672 |
| Jan 13, 2026 | 6.32 | 6.42 | 6.26 | 6.34 | 6.34 | 2.29% | 4,233,429 |
| Jan 12, 2026 | 6.13 | 6.24 | 6.11 | 6.20 | 6.20 | 0.62% | 1,781,213 |
| Jan 9, 2026 | 6.15 | 6.22 | 6.11 | 6.16 | 6.16 | 0.42% | 1,313,639 |
| Jan 8, 2026 | 6.10 | 6.13 | 6.00 | 6.13 | 6.13 | 0.76% | 2,246,724 |
| Jan 7, 2026 | 6.20 | 6.28 | 6.09 | 6.09 | 6.09 | -1.07% | 4,664,499 |
| Jan 6, 2026 | 5.94 | 6.19 | 5.93 | 6.15 | 6.15 | 3.78% | 3,331,484 |
| Jan 5, 2026 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | 0.85% | 2,988,389 |
| Jan 2, 2026 | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | 0.41% | 1,184,091 |
| Dec 30, 2025 | 5.83 | 5.87 | 5.80 | 5.86 | 5.86 | 0.45% | 1,287,719 |
| Dec 29, 2025 | 5.77 | 5.85 | 5.76 | 5.83 | 5.83 | 0.83% | 890,793 |
| Dec 23, 2025 | 5.80 | 5.81 | 5.78 | 5.78 | 5.78 | -0.65% | 962,612 |
| Dec 22, 2025 | 5.85 | 5.86 | 5.81 | 5.82 | 5.82 | -0.92% | 1,133,854 |
| Dec 19, 2025 | 5.87 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 2,709,505 |
| Dec 18, 2025 | 5.82 | 5.89 | 5.76 | 5.88 | 5.88 | 0.55% | 1,531,009 |
| Dec 17, 2025 | 6.01 | 6.01 | 5.82 | 5.85 | 5.85 | -2.04% | 2,521,083 |
| Dec 16, 2025 | 5.98 | 6.01 | 5.97 | 5.97 | 5.97 | 0.37% | 1,415,797 |
| Dec 15, 2025 | 5.97 | 6.04 | 5.95 | 5.95 | 5.95 | 0.03% | 1,797,757 |
| Dec 12, 2025 | 5.97 | 6.03 | 5.95 | 5.95 | 5.95 | - | 1,273,879 |
| Dec 11, 2025 | 5.96 | 5.99 | 5.93 | 5.95 | 5.95 | - | 1,524,331 |
| Dec 10, 2025 | 5.95 | 5.97 | 5.90 | 5.95 | 5.95 | -0.50% | 1,742,403 |
| Dec 9, 2025 | 6.13 | 6.16 | 5.98 | 5.98 | 5.98 | -2.10% | 2,102,569 |
| Dec 8, 2025 | 6.07 | 6.15 | 6.06 | 6.11 | 6.11 | 0.59% | 2,040,036 |
| Dec 5, 2025 | 6.09 | 6.14 | 6.07 | 6.07 | 6.07 | 0.10% | 1,937,501 |
| Dec 4, 2025 | 6.22 | 6.22 | 6.07 | 6.07 | 6.07 | -1.75% | 2,338,272 |
| Dec 3, 2025 | 6.02 | 6.22 | 6.02 | 6.17 | 6.17 | 2.87% | 4,199,936 |
| Dec 2, 2025 | 5.93 | 6.03 | 5.93 | 6.00 | 6.00 | -0.17% | 4,248,217 |
| Dec 1, 2025 | 6.00 | 6.01 | 5.95 | 6.01 | 6.01 | 0.37% | 1,566,364 |
| Nov 28, 2025 | 6.01 | 6.02 | 5.95 | 5.99 | 5.99 | -0.07% | 1,579,392 |
| Nov 27, 2025 | 5.90 | 6.04 | 5.90 | 5.99 | 5.99 | 1.25% | 1,824,343 |
| Nov 26, 2025 | 5.98 | 5.98 | 5.89 | 5.92 | 5.92 | -0.67% | 1,372,297 |
| Nov 25, 2025 | 5.83 | 5.96 | 5.82 | 5.96 | 5.96 | 0.47% | 1,530,376 |
| Nov 24, 2025 | 5.98 | 6.00 | 5.93 | 5.93 | 5.93 | - | 1,518,387 |
| Nov 21, 2025 | 5.89 | 5.94 | 5.86 | 5.93 | 5.93 | 0.17% | 933,755 |
| Nov 20, 2025 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | -0.20% | 1,139,552 |
| Nov 19, 2025 | 5.95 | 5.98 | 5.91 | 5.93 | 5.93 | 0.03% | 971,326 |
| Nov 18, 2025 | 5.95 | 5.98 | 5.90 | 5.93 | 5.93 | -0.80% | 1,822,550 |
| Nov 17, 2025 | 6.06 | 6.07 | 5.96 | 5.98 | 5.98 | -1.32% | 1,009,877 |
| Nov 14, 2025 | 6.07 | 6.09 | 5.95 | 6.06 | 6.06 | -0.75% | 2,093,161 |
| Nov 13, 2025 | 6.10 | 6.11 | 6.04 | 6.11 | 6.11 | 0.49% | 1,158,781 |
| Nov 12, 2025 | 6.10 | 6.15 | 6.08 | 6.08 | 6.08 | -0.56% | 1,358,218 |
| Nov 11, 2025 | 6.15 | 6.17 | 6.10 | 6.11 | 6.11 | -0.26% | 1,145,955 |
| Nov 10, 2025 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -0.87% | 1,835,990 |