Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 5.85
-0.04 (-0.65%)
Aug 29, 2025, 5:35 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 5.93 | 5.93 | 5.87 | 5.88 | 5.88 | -0.84% | 1,045,468 |
| Aug 22, 2025 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | 0.34% | 1,610,492 |
| Aug 21, 2025 | 5.89 | 5.93 | 5.89 | 5.91 | 5.91 | 0.17% | 895,788 |
| Aug 20, 2025 | 5.95 | 5.98 | 5.90 | 5.90 | 5.90 | -1.17% | 1,121,641 |
| Aug 19, 2025 | 5.86 | 5.98 | 5.86 | 5.97 | 5.97 | 2.05% | 2,314,085 |
| Aug 18, 2025 | 5.88 | 5.89 | 5.84 | 5.85 | 5.85 | -0.17% | 828,617 |
| Aug 14, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 840,762 |
| Aug 13, 2025 | 5.85 | 5.87 | 5.79 | 5.87 | 5.87 | 1.21% | 1,180,690 |
| Aug 12, 2025 | 5.82 | 5.82 | 5.78 | 5.80 | 5.80 | 0.35% | 1,004,766 |
| Aug 11, 2025 | 5.81 | 5.83 | 5.78 | 5.78 | 5.78 | -0.34% | 1,057,727 |
| Aug 8, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | 0.52% | 1,348,742 |
| Aug 7, 2025 | 5.74 | 5.82 | 5.74 | 5.77 | 5.77 | 0.52% | 984,321 |
| Aug 6, 2025 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -0.69% | 1,140,676 |
| Aug 5, 2025 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 0.70% | 883,156 |
| Aug 4, 2025 | 5.83 | 5.87 | 5.74 | 5.74 | 5.74 | -0.35% | 2,187,364 |
| Aug 1, 2025 | 5.80 | 5.82 | 5.65 | 5.76 | 5.76 | -2.70% | 4,042,090 |
| 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 |