Pirelli & C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.69	6.73	6.50	6.60	6.60	1.38%	3,325,431
Jul 30, 2026	6.36	6.52	6.24	6.51	6.51	0.08%	155,036,241
Jul 29, 2026	6.53	6.56	6.45	6.51	6.51	0.15%	1,319,093
Jul 28, 2026	6.46	6.51	6.41	6.50	6.50	1.25%	1,474,959
Jul 27, 2026	6.54	6.59	6.42	6.42	6.42	-0.77%	1,291,623
Jul 24, 2026	6.42	6.47	6.36	6.47	6.47	-0.23%	1,201,237
Jul 23, 2026	6.56	6.58	6.45	6.48	6.48	-1.14%	1,232,654
Jul 22, 2026	6.64	6.68	6.53	6.56	6.56	-0.76%	2,002,957
Jul 21, 2026	6.56	6.62	6.53	6.61	6.61	0.61%	1,207,598
Jul 20, 2026	6.57	6.61	6.52	6.57	6.57	-0.91%	2,355,063
Jul 17, 2026	6.86	6.99	6.81	6.97	6.63	1.68%	3,467,860
Jul 16, 2026	6.86	6.88	6.80	6.85	6.52	0.29%	1,978,601
Jul 15, 2026	6.82	6.85	6.77	6.83	6.50	0.29%	1,340,245
Jul 14, 2026	6.86	6.86	6.75	6.81	6.48	-0.80%	1,977,110
Jul 13, 2026	6.83	6.91	6.82	6.87	6.53	-0.22%	1,854,465
Jul 10, 2026	6.74	6.88	6.72	6.88	6.54	2.99%	1,654,342
Jul 9, 2026	6.73	6.74	6.66	6.68	6.35	-0.30%	1,242,600
Jul 8, 2026	6.75	6.80	6.66	6.70	6.37	-3.32%	2,766,522
Jul 7, 2026	6.99	7.06	6.91	6.93	6.59	-0.57%	1,981,601
Jul 6, 2026	7.00	7.10	6.97	6.97	6.63	-0.14%	2,516,560
Jul 3, 2026	7.00	7.17	6.88	6.98	6.64	1.45%	4,406,867
Jul 2, 2026	6.69	6.96	6.69	6.88	6.54	3.30%	4,668,808
Jul 1, 2026	6.65	6.72	6.62	6.66	6.33	0.68%	4,596,869
Jun 30, 2026	6.56	6.68	6.51	6.62	6.29	1.07%	3,338,559
Jun 29, 2026	6.54	6.63	6.51	6.55	6.23	0.08%	2,517,168
Jun 26, 2026	6.52	6.56	6.42	6.54	6.22	0.23%	1,761,199
Jun 25, 2026	6.46	6.53	6.45	6.53	6.21	1.16%	1,515,300
Jun 24, 2026	6.32	6.45	6.32	6.45	6.14	1.90%	1,884,297
Jun 23, 2026	6.36	6.37	6.30	6.33	6.02	-1.48%	1,783,693
Jun 22, 2026	6.36	6.43	6.31	6.43	6.11	0.94%	1,218,387
Jun 19, 2026	6.38	6.45	6.37	6.37	6.05	-0.70%	3,526,182
Jun 18, 2026	6.40	6.45	6.31	6.41	6.10	-0.31%	1,995,269
Jun 17, 2026	6.42	6.43	6.35	6.43	6.12	-	1,541,716
Jun 16, 2026	6.52	6.55	6.43	6.43	6.12	-1.08%	1,317,211
Jun 15, 2026	6.46	6.68	6.44	6.50	6.18	3.09%	2,895,897
Jun 12, 2026	6.23	6.37	6.21	6.31	6.00	2.27%	2,336,838
Jun 11, 2026	6.12	6.21	6.07	6.17	5.86	0.98%	1,737,749
Jun 10, 2026	6.11	6.17	6.07	6.11	5.81	-0.08%	1,570,406
Jun 9, 2026	6.15	6.16	6.10	6.11	5.81	0.58%	1,596,877
Jun 8, 2026	5.99	6.10	5.95	6.08	5.78	1.25%	2,390,955
Jun 5, 2026	6.08	6.11	5.97	6.00	5.71	-0.83%	2,811,973
Jun 4, 2026	5.62	6.21	5.31	6.05	5.75	-1.39%	4,693,980
Jun 3, 2026	6.20	6.26	6.13	6.14	5.84	-1.76%	1,457,571
Jun 2, 2026	6.18	6.28	6.18	6.25	5.94	1.54%	2,079,858
Jun 1, 2026	6.29	6.32	6.15	6.15	5.85	-2.54%	1,984,916
May 29, 2026	6.31	6.38	6.30	6.31	6.00	0.56%	1,745,636
May 28, 2026	6.27	6.32	6.24	6.28	5.97	0.08%	853,863
May 27, 2026	6.18	6.36	6.18	6.27	5.96	1.54%	1,346,882
May 26, 2026	6.11	6.21	6.10	6.18	5.87	0.90%	1,243,602
May 25, 2026	6.13	6.20	6.12	6.12	5.82	1.32%	691,169