Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 5.97
+0.04 (0.71%)
Nov 24, 2025, 12:15 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.98 | 6.00 | 5.95 | 5.99 | - | 1.01% | 435,494 |
| 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 |
| Nov 7, 2025 | 6.10 | 6.21 | 6.05 | 6.18 | 6.18 | 0.62% | 2,609,074 |
| Nov 6, 2025 | 6.23 | 6.25 | 6.13 | 6.14 | 6.14 | -1.19% | 1,640,550 |
| Nov 5, 2025 | 6.13 | 6.25 | 6.09 | 6.22 | 6.22 | 1.07% | 2,260,911 |
| Nov 4, 2025 | 6.09 | 6.16 | 6.08 | 6.15 | 6.15 | 0.49% | 1,044,542 |
| Nov 3, 2025 | 6.08 | 6.16 | 6.08 | 6.12 | 6.12 | 0.72% | 882,990 |
| Oct 31, 2025 | 6.12 | 6.16 | 6.06 | 6.08 | 6.08 | -0.39% | 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 | -0.59% | 1,133,824 |
| Oct 28, 2025 | 6.11 | 6.13 | 6.06 | 6.13 | 6.13 | 0.36% | 849,515 |
| Oct 27, 2025 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | -0.03% | 1,357,105 |
| Oct 24, 2025 | 6.10 | 6.12 | 6.07 | 6.11 | 6.11 | 0.23% | 809,792 |
| Oct 23, 2025 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | 0.69% | 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 | 0.13% | 1,631,245 |
| Oct 17, 2025 | 5.97 | 6.04 | 5.88 | 6.01 | 6.01 | 2.59% | 4,277,138 |
| Oct 16, 2025 | 5.80 | 5.87 | 5.76 | 5.86 | 5.86 | 1.07% | 1,689,923 |
| Oct 15, 2025 | 5.89 | 5.92 | 5.76 | 5.80 | 5.80 | -1.06% | 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 | -0.90% | 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 | -0.89% | 1,962,487 |
| Oct 7, 2025 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | -0.26% | 853,389 |
| Oct 6, 2025 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.26% | 1,344,394 |
| Oct 3, 2025 | 6.10 | 6.12 | 6.07 | 6.11 | 6.11 | 0.30% | 1,649,400 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.04 | 6.09 | 6.09 | 1.06% | 3,059,658 |
| Oct 1, 2025 | 5.77 | 6.06 | 5.77 | 6.03 | 6.03 | 4.04% | 4,464,752 |
| Sep 30, 2025 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | -0.75% | 1,246,736 |
| Sep 29, 2025 | 5.91 | 5.96 | 5.77 | 5.84 | 5.84 | -2.11% | 2,691,834 |
| Sep 26, 2025 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | 0.81% | 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 | -0.90% | 1,881,667 |
| Sep 23, 2025 | 6.07 | 6.10 | 6.01 | 6.01 | 6.01 | -0.76% | 1,501,077 |
| Sep 22, 2025 | 6.11 | 6.11 | 6.03 | 6.06 | 6.06 | -0.88% | 1,465,743 |
| Sep 19, 2025 | 6.09 | 6.18 | 6.09 | 6.11 | 6.11 | -0.07% | 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 | 0.76% | 1,561,864 |
| Sep 16, 2025 | 6.04 | 6.12 | 6.01 | 6.04 | 6.04 | 0.07% | 2,014,753 |