Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 5.76
-0.16 (-2.64%)
Aug 1, 2025, 5:35 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.80 | 5.82 | 5.65 | 5.78 | 5.78 | -2.36% | 3,256,169 |
| 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 |
| Jul 10, 2025 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | 0.34% | 1,533,437 |
| Jul 9, 2025 | 5.81 | 5.88 | 5.78 | 5.86 | 5.86 | 1.38% | 1,677,330 |
| Jul 8, 2025 | 5.74 | 5.84 | 5.71 | 5.78 | 5.78 | 1.05% | 3,145,270 |
| Jul 7, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -1.04% | 2,472,441 |
| Jul 4, 2025 | 5.81 | 5.81 | 5.72 | 5.78 | 5.78 | -0.69% | 2,688,483 |
| Jul 3, 2025 | 5.88 | 5.89 | 5.82 | 5.82 | 5.82 | -0.34% | 1,039,782 |
| Jul 2, 2025 | 5.94 | 5.94 | 5.84 | 5.84 | 5.84 | -1.18% | 2,027,606 |
| Jul 1, 2025 | 5.84 | 5.91 | 5.83 | 5.91 | 5.91 | 1.03% | 1,475,676 |
| Jun 30, 2025 | 5.97 | 5.97 | 5.84 | 5.85 | 5.85 | -1.68% | 1,365,611 |
| Jun 27, 2025 | 5.85 | 5.95 | 5.81 | 5.95 | 5.95 | 2.76% | 1,650,867 |
| Jun 26, 2025 | 5.79 | 5.81 | 5.75 | 5.79 | 5.79 | - | 1,222,326 |
| Jun 25, 2025 | 5.76 | 5.81 | 5.75 | 5.79 | 5.79 | 0.87% | 1,235,882 |
| Jun 24, 2025 | 5.82 | 5.85 | 5.74 | 5.74 | 5.74 | 0.17% | 2,572,174 |
| Jun 23, 2025 | 5.76 | 5.80 | 5.73 | 5.73 | 5.73 | -5.60% | 1,977,341 |
| Jun 20, 2025 | 6.03 | 6.08 | 6.01 | 6.07 | 5.82 | 1.00% | 2,753,548 |
| Jun 19, 2025 | 6.03 | 6.03 | 5.96 | 6.01 | 5.76 | -0.83% | 1,179,565 |
| Jun 18, 2025 | 6.06 | 6.06 | 5.99 | 6.06 | 5.81 | - | 1,606,846 |
| Jun 17, 2025 | 6.08 | 6.09 | 6.03 | 6.06 | 5.81 | -0.66% | 1,420,098 |
| Jun 16, 2025 | 6.06 | 6.11 | 6.05 | 6.10 | 5.85 | 0.66% | 2,289,816 |
| Jun 13, 2025 | 6.03 | 6.09 | 6.00 | 6.06 | 5.81 | -1.62% | 2,252,357 |
| Jun 12, 2025 | 6.14 | 6.19 | 6.11 | 6.16 | 5.91 | -0.48% | 1,513,683 |
| Jun 11, 2025 | 6.27 | 6.29 | 6.18 | 6.19 | 5.93 | -1.28% | 2,276,866 |
| Jun 10, 2025 | 6.21 | 6.28 | 6.21 | 6.27 | 6.01 | 1.13% | 3,221,311 |
| Jun 9, 2025 | 6.14 | 6.20 | 6.13 | 6.20 | 5.94 | 0.32% | 1,414,540 |
| Jun 6, 2025 | 6.13 | 6.19 | 6.09 | 6.18 | 5.92 | 0.82% | 2,052,613 |
| Jun 5, 2025 | 6.21 | 6.21 | 6.09 | 6.13 | 5.88 | -0.97% | 3,078,607 |
| Jun 4, 2025 | 6.23 | 6.25 | 6.19 | 6.19 | 5.94 | -0.80% | 1,639,036 |
| Jun 3, 2025 | 6.21 | 6.25 | 6.14 | 6.24 | 5.98 | 0.81% | 1,535,277 |
| Jun 2, 2025 | 6.26 | 6.27 | 6.18 | 6.19 | 5.94 | -1.75% | 1,788,025 |
| May 30, 2025 | 6.27 | 6.34 | 6.26 | 6.30 | 6.04 | 0.16% | 3,004,901 |
| May 29, 2025 | 6.26 | 6.30 | 6.23 | 6.29 | 6.03 | 1.13% | 3,058,422 |
| May 28, 2025 | 6.18 | 6.26 | 6.15 | 6.22 | 5.96 | 0.48% | 2,632,908 |
| May 27, 2025 | 6.27 | 6.28 | 6.05 | 6.19 | 5.94 | -1.12% | 4,186,374 |
| May 26, 2025 | 6.22 | 6.26 | 6.20 | 6.26 | 6.00 | 1.95% | 1,909,735 |