Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 6.13
+0.05 (0.86%)
Nov 3, 2025, 4:40 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.08 | 6.16 | 6.08 | 6.12 | 6.12 | 0.69% | 363,406 |
| Oct 31, 2025 | 6.12 | 6.16 | 6.06 | 6.08 | 6.08 | -0.33% | 1,247,548 |
| Oct 30, 2025 | 6.11 | 6.13 | 6.08 | 6.10 | 6.10 | 0.16% | 872,502 |
| Oct 29, 2025 | 6.11 | 6.16 | 6.09 | 6.09 | 6.09 | -0.65% | 1,133,824 |
| Oct 28, 2025 | 6.11 | 6.13 | 6.06 | 6.13 | 6.13 | 0.49% | 849,515 |
| Oct 27, 2025 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | -0.16% | 1,357,105 |
| Oct 24, 2025 | 6.10 | 6.12 | 6.07 | 6.11 | 6.11 | 0.33% | 809,792 |
| Oct 23, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | 0.66% | 1,889,736 |
| Oct 22, 2025 | 6.06 | 6.09 | 5.92 | 6.05 | 6.05 | -0.49% | 3,445,361 |
| Oct 21, 2025 | 6.05 | 6.09 | 6.02 | 6.08 | 6.08 | 1.00% | 1,704,223 |
| Oct 20, 2025 | 6.02 | 6.03 | 5.96 | 6.02 | 6.02 | 0.17% | 1,631,245 |
| Oct 17, 2025 | 5.97 | 6.04 | 5.88 | 6.01 | 6.01 | 2.56% | 4,277,138 |
| Oct 16, 2025 | 5.80 | 5.87 | 5.76 | 5.86 | 5.86 | 1.03% | 1,689,923 |
| Oct 15, 2025 | 5.89 | 5.92 | 5.76 | 5.80 | 5.80 | -1.02% | 1,557,655 |
| Oct 14, 2025 | 5.73 | 5.92 | 5.70 | 5.86 | 5.86 | -1.18% | 4,381,946 |
| Oct 13, 2025 | 5.99 | 6.02 | 5.93 | 5.93 | 5.93 | - | 835,212 |
| Oct 10, 2025 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | -0.84% | 2,390,029 |
| Oct 9, 2025 | 5.98 | 6.00 | 5.90 | 5.98 | 5.98 | -0.66% | 2,144,310 |
| Oct 8, 2025 | 6.06 | 6.09 | 5.99 | 6.02 | 6.02 | -0.99% | 1,962,487 |
| Oct 7, 2025 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | -0.16% | 853,389 |
| Oct 6, 2025 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.33% | 1,344,394 |
| Oct 3, 2025 | 6.10 | 6.12 | 6.07 | 6.11 | 6.11 | 0.33% | 1,649,400 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.04 | 6.09 | 6.09 | 1.00% | 3,059,658 |
| Oct 1, 2025 | 5.77 | 6.06 | 5.77 | 6.03 | 6.03 | 4.15% | 4,464,752 |
| Sep 30, 2025 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | -0.86% | 1,246,736 |
| Sep 29, 2025 | 5.91 | 5.96 | 5.77 | 5.84 | 5.84 | -2.01% | 2,691,834 |
| Sep 26, 2025 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | 0.68% | 1,144,404 |
| Sep 25, 2025 | 5.92 | 5.98 | 5.89 | 5.92 | 5.92 | -0.67% | 975,664 |
| Sep 24, 2025 | 5.99 | 6.00 | 5.91 | 5.96 | 5.96 | -0.83% | 1,881,667 |
| Sep 23, 2025 | 6.07 | 6.10 | 6.01 | 6.01 | 6.01 | -0.83% | 1,501,077 |
| Sep 22, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -0.82% | 1,465,743 |
| 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 |