Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 5.89
+0.05 (0.82%)
At close: Mar 27, 2026
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.92 | 5.81 | 5.89 | 5.89 | 0.82% | 1,841,411 |
| Mar 26, 2026 | 5.82 | 5.88 | 5.81 | 5.84 | 5.84 | -0.65% | 1,417,425 |
| Mar 25, 2026 | 5.82 | 5.90 | 5.81 | 5.88 | 5.88 | 2.01% | 2,793,525 |
| Mar 24, 2026 | 5.74 | 5.78 | 5.65 | 5.76 | 5.76 | 0.98% | 2,155,820 |
| Mar 23, 2026 | 5.49 | 5.74 | 5.45 | 5.71 | 5.71 | 2.77% | 1,926,649 |
| Mar 20, 2026 | 5.53 | 5.67 | 5.52 | 5.55 | 5.55 | 0.11% | 9,799,470 |
| Mar 19, 2026 | 5.67 | 5.68 | 5.54 | 5.55 | 5.55 | -3.45% | 2,267,685 |
| Mar 18, 2026 | 5.77 | 5.84 | 5.68 | 5.74 | 5.74 | -0.45% | 1,215,047 |
| Mar 17, 2026 | 5.69 | 5.79 | 5.69 | 5.77 | 5.77 | 1.02% | 1,647,027 |
| Mar 16, 2026 | 5.77 | 5.81 | 5.68 | 5.71 | 5.71 | -0.59% | 1,137,450 |
| Mar 13, 2026 | 5.70 | 5.81 | 5.63 | 5.75 | 5.75 | 0.49% | 2,211,493 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.64 | 5.72 | 5.72 | -2.95% | 1,832,858 |
| Mar 11, 2026 | 5.85 | 5.93 | 5.80 | 5.89 | 5.89 | 1.27% | 2,017,177 |
| Mar 10, 2026 | 5.77 | 5.88 | 5.77 | 5.82 | 5.82 | 2.39% | 1,563,244 |
| Mar 9, 2026 | 5.67 | 5.78 | 5.63 | 5.68 | 5.68 | -3.40% | 4,211,600 |
| Mar 6, 2026 | 5.89 | 5.99 | 5.80 | 5.88 | 5.88 | 0.75% | 2,723,775 |
| Mar 5, 2026 | 6.00 | 6.01 | 5.84 | 5.84 | 5.84 | -2.73% | 2,334,116 |
| Mar 4, 2026 | 5.94 | 6.14 | 5.90 | 6.00 | 6.00 | 0.23% | 2,019,811 |
| Mar 3, 2026 | 6.21 | 6.21 | 5.88 | 5.99 | 5.99 | -3.48% | 4,412,562 |
| Mar 2, 2026 | 6.29 | 6.30 | 6.19 | 6.20 | 6.20 | -2.67% | 1,863,795 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.33 | 6.37 | 6.37 | -1.48% | 2,836,686 |
| Feb 26, 2026 | 6.44 | 6.60 | 6.28 | 6.47 | 6.47 | 1.16% | 3,487,958 |
| Feb 25, 2026 | 6.34 | 6.42 | 6.31 | 6.40 | 6.40 | -0.03% | 1,411,578 |
| Feb 24, 2026 | 6.22 | 6.40 | 6.22 | 6.40 | 6.40 | 2.63% | 1,891,431 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.22 | 6.23 | 6.23 | -1.14% | 1,398,178 |
| Feb 20, 2026 | 6.29 | 6.33 | 6.23 | 6.31 | 6.31 | 0.51% | 676,261 |
| Feb 19, 2026 | 6.33 | 6.36 | 6.27 | 6.27 | 6.27 | -0.79% | 702,569 |
| Feb 18, 2026 | 6.29 | 6.36 | 6.25 | 6.32 | 6.32 | 0.96% | 1,161,621 |
| Feb 17, 2026 | 6.34 | 6.39 | 6.26 | 6.26 | 6.26 | -1.04% | 1,368,077 |
| Feb 16, 2026 | 6.35 | 6.39 | 6.29 | 6.33 | 6.33 | -0.88% | 1,286,977 |
| Feb 13, 2026 | 6.45 | 6.46 | 6.36 | 6.39 | 6.39 | -0.99% | 1,211,138 |
| Feb 12, 2026 | 6.39 | 6.53 | 6.39 | 6.45 | 6.45 | 2.19% | 1,596,577 |
| Feb 11, 2026 | 6.43 | 6.43 | 6.30 | 6.31 | 6.31 | -1.38% | 1,057,862 |
| Feb 10, 2026 | 6.30 | 6.45 | 6.27 | 6.40 | 6.40 | 0.79% | 1,002,846 |
| Feb 9, 2026 | 6.36 | 6.40 | 6.34 | 6.35 | 6.35 | -0.03% | 701,768 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.33 | 6.35 | 6.35 | -1.09% | 922,432 |
| Feb 5, 2026 | 6.43 | 6.51 | 6.34 | 6.42 | 6.42 | -0.31% | 2,065,390 |
| Feb 4, 2026 | 6.34 | 6.47 | 6.28 | 6.44 | 6.44 | 3.01% | 1,579,326 |
| Feb 3, 2026 | 6.36 | 6.38 | 6.25 | 6.25 | 6.25 | -0.95% | 1,645,334 |
| Feb 2, 2026 | 6.29 | 6.36 | 6.27 | 6.31 | 6.31 | -0.50% | 1,732,983 |
| Jan 30, 2026 | 6.38 | 6.38 | 6.24 | 6.35 | 6.35 | -0.91% | 2,278,806 |
| Jan 29, 2026 | 6.30 | 6.52 | 6.28 | 6.40 | 6.40 | 3.46% | 2,801,082 |
| Jan 28, 2026 | 6.30 | 6.33 | 6.19 | 6.19 | 6.19 | -2.12% | 936,781 |
| Jan 27, 2026 | 6.34 | 6.34 | 6.23 | 6.32 | 6.32 | -0.28% | 1,382,078 |
| Jan 26, 2026 | 6.44 | 6.47 | 6.32 | 6.34 | 6.34 | -2.28% | 1,110,652 |
| 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 |