Pirelli & C. S.p.A. (BIT:PIRC)
Italy · Delayed Price · Currency is EUR 6.15
-0.16 (-2.54%)
Jun 1, 2026, 5:38 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.29 | 6.32 | 6.15 | 6.15 | 6.15 | -2.54% | 1,984,916 |
| May 29, 2026 | 6.31 | 6.38 | 6.30 | 6.31 | 6.31 | 0.56% | 1,745,636 |
| May 28, 2026 | 6.27 | 6.32 | 6.24 | 6.28 | 6.28 | 0.08% | 853,863 |
| May 27, 2026 | 6.18 | 6.36 | 6.18 | 6.27 | 6.27 | 1.54% | 1,346,882 |
| May 26, 2026 | 6.11 | 6.21 | 6.10 | 6.18 | 6.18 | 0.90% | 1,243,602 |
| May 25, 2026 | 6.13 | 6.20 | 6.12 | 6.12 | 6.12 | 1.32% | 691,169 |
| May 22, 2026 | 6.08 | 6.09 | 6.02 | 6.04 | 6.04 | -0.41% | 1,383,360 |
| May 21, 2026 | 6.03 | 6.10 | 5.98 | 6.07 | 6.07 | 1.00% | 1,218,778 |
| May 20, 2026 | 5.96 | 6.04 | 5.91 | 6.01 | 6.01 | 0.84% | 1,455,549 |
| May 19, 2026 | 6.05 | 6.08 | 5.96 | 5.96 | 5.96 | -1.33% | 1,384,646 |
| May 18, 2026 | 6.10 | 6.12 | 6.04 | 6.04 | 6.04 | -2.19% | 1,029,013 |
| May 15, 2026 | 6.17 | 6.21 | 6.11 | 6.17 | 6.17 | -0.16% | 910,427 |
| May 14, 2026 | 6.17 | 6.25 | 6.15 | 6.18 | 6.18 | 0.98% | 1,252,296 |
| May 13, 2026 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | 0.49% | 1,520,835 |
| May 12, 2026 | 6.19 | 6.19 | 6.06 | 6.09 | 6.09 | -2.09% | 1,521,848 |
| May 11, 2026 | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | -0.48% | 1,578,852 |
| May 8, 2026 | 6.26 | 6.38 | 6.14 | 6.25 | 6.25 | 1.38% | 3,378,548 |
| May 7, 2026 | 6.21 | 6.34 | 6.17 | 6.17 | 6.17 | -0.08% | 2,605,831 |
| May 6, 2026 | 5.91 | 6.19 | 5.91 | 6.17 | 6.17 | 4.93% | 2,958,252 |
| May 5, 2026 | 5.81 | 5.89 | 5.80 | 5.88 | 5.88 | 1.12% | 772,016 |
| May 4, 2026 | 5.85 | 5.86 | 5.75 | 5.82 | 5.82 | -0.60% | 986,283 |
| Apr 30, 2026 | 5.79 | 5.89 | 5.73 | 5.85 | 5.85 | 1.04% | 835,440 |
| Apr 29, 2026 | 5.91 | 5.93 | 5.79 | 5.79 | 5.79 | -2.03% | 1,598,714 |
| Apr 28, 2026 | 6.00 | 6.03 | 5.90 | 5.91 | 5.91 | -1.58% | 1,024,000 |
| Apr 27, 2026 | 5.92 | 6.01 | 5.92 | 6.01 | 6.01 | 1.61% | 975,216 |
| Apr 24, 2026 | 5.91 | 6.00 | 5.91 | 5.91 | 5.91 | -0.67% | 1,219,997 |
| Apr 23, 2026 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 0.25% | 1,102,482 |
| Apr 22, 2026 | 5.99 | 6.04 | 5.94 | 5.94 | 5.94 | -1.49% | 1,099,784 |
| Apr 21, 2026 | 6.14 | 6.17 | 6.03 | 6.03 | 6.03 | -2.03% | 1,178,259 |
| Apr 20, 2026 | 6.11 | 6.15 | 6.07 | 6.15 | 6.15 | -0.57% | 1,720,716 |
| Apr 17, 2026 | 6.04 | 6.24 | 5.96 | 6.19 | 6.19 | 2.57% | 2,556,607 |
| Apr 16, 2026 | 5.92 | 6.03 | 5.88 | 6.03 | 6.03 | 1.94% | 1,749,848 |
| Apr 15, 2026 | 6.03 | 6.07 | 5.90 | 5.92 | 5.92 | -1.91% | 2,901,895 |
| Apr 14, 2026 | 6.10 | 6.16 | 5.93 | 6.03 | 6.03 | -0.58% | 2,774,419 |
| Apr 13, 2026 | 6.15 | 6.16 | 6.01 | 6.07 | 6.07 | -1.38% | 1,888,683 |
| Apr 10, 2026 | 6.19 | 6.21 | 6.13 | 6.15 | 6.15 | 0.08% | 1,470,406 |
| Apr 9, 2026 | 6.21 | 6.21 | 6.12 | 6.15 | 6.15 | -1.13% | 1,347,913 |
| Apr 8, 2026 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | 4.45% | 1,942,652 |
| Apr 7, 2026 | 5.99 | 6.10 | 5.95 | 5.95 | 5.95 | -0.53% | 1,474,626 |
| Apr 2, 2026 | 5.96 | 6.01 | 5.93 | 5.98 | 5.98 | -0.53% | 2,061,771 |
| Apr 1, 2026 | 6.01 | 6.06 | 5.96 | 6.01 | 6.01 | 1.86% | 1,844,226 |
| Mar 31, 2026 | 5.92 | 5.95 | 5.88 | 5.90 | 5.90 | 0.07% | 1,864,412 |
| Mar 30, 2026 | 5.90 | 5.91 | 5.83 | 5.90 | 5.90 | 0.20% | 3,106,783 |
| 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 |