Pirelli & C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	6.82	6.89	6.70	6.70	6.70	-1.54%	4,261,504
Nov 9, 2026	6.80	6.82	6.74	6.81	6.81	0.07%	1,454,972
Nov 6, 2026	6.83	6.98	6.71	6.80	6.80	1.49%	3,339,517
Nov 5, 2026	6.80	6.85	6.67	6.70	6.70	-0.89%	1,882,605
Nov 4, 2026	6.61	6.76	6.61	6.76	6.76	1.96%	1,633,300
Nov 3, 2026	6.65	6.73	6.57	6.63	6.63	-0.97%	1,858,239
Nov 2, 2026	6.53	6.70	6.53	6.70	6.70	2.21%	1,353,069
Oct 30, 2026	6.58	6.62	6.54	6.55	6.55	-0.46%	1,607,533
Oct 29, 2026	6.63	6.65	6.57	6.58	6.58	-0.68%	1,211,267
Oct 28, 2026	6.63	6.66	6.61	6.63	6.63	-0.30%	1,584,863
Oct 27, 2026	6.60	6.65	6.58	6.65	6.65	0.38%	1,139,269
Oct 26, 2026	6.59	6.67	6.57	6.62	6.62	0.76%	857,998
Oct 23, 2026	6.62	6.62	6.50	6.57	6.57	-1.05%	1,596,390
Oct 22, 2026	6.60	6.65	6.56	6.64	6.64	0.45%	1,620,424
Oct 21, 2026	6.57	6.63	6.49	6.61	6.61	0.30%	1,226,000
Oct 20, 2026	6.60	6.64	6.54	6.59	6.59	-0.68%	1,098,527
Oct 19, 2026	6.67	6.67	6.49	6.64	6.64	-1.56%	1,359,725
Oct 16, 2026	6.73	6.82	6.72	6.74	6.74	0.22%	1,821,645
Oct 15, 2026	6.64	6.78	6.64	6.73	6.73	0.52%	1,646,565
Oct 14, 2026	6.68	6.75	6.66	6.69	6.69	0.15%	1,282,070
Oct 13, 2026	6.61	6.71	6.60	6.68	6.68	0.75%	1,007,079
Oct 12, 2026	6.62	6.70	6.61	6.63	6.63	0.76%	1,725,136
Oct 9, 2026	6.61	6.67	6.58	6.58	6.58	-0.23%	799,865
Oct 8, 2026	6.61	6.64	6.50	6.60	6.60	-1.12%	1,249,923
Oct 7, 2026	6.66	6.79	6.66	6.67	6.67	-0.82%	1,505,494
Oct 6, 2026	6.70	6.74	6.65	6.73	6.73	1.43%	1,053,713
Oct 5, 2026	6.55	6.70	6.55	6.63	6.63	0.91%	1,162,904
Oct 2, 2026	6.60	6.66	6.53	6.57	6.57	-0.30%	856,442
Oct 1, 2026	6.65	6.80	6.59	6.59	6.59	-1.64%	4,091,445
Sep 30, 2026	6.62	6.72	6.62	6.70	6.70	1.59%	2,329,370
Sep 29, 2026	6.54	6.68	6.53	6.60	6.60	1.31%	1,481,959
Sep 28, 2026	6.51	6.56	6.48	6.51	6.51	0.46%	1,064,019
Sep 25, 2026	6.50	6.54	6.42	6.48	6.48	-0.54%	1,048,725
Sep 24, 2026	6.47	6.56	6.44	6.52	6.52	0.39%	1,846,618
Sep 23, 2026	6.54	6.66	6.47	6.49	6.49	-1.29%	1,744,579
Sep 22, 2026	6.48	6.58	6.46	6.58	6.58	1.54%	2,084,201
Sep 21, 2026	6.41	6.50	6.38	6.48	6.48	1.25%	1,277,573
Sep 18, 2026	6.36	6.43	6.36	6.40	6.40	-	2,539,056
Sep 17, 2026	6.32	6.41	6.32	6.40	6.40	1.27%	1,404,186
Sep 16, 2026	6.30	6.36	6.29	6.32	6.32	0.16%	1,116,454
Sep 15, 2026	6.30	6.33	6.18	6.31	6.31	0.08%	2,328,705
Sep 14, 2026	6.35	6.37	6.29	6.30	6.30	-0.87%	1,918,374
Sep 11, 2026	6.34	6.42	6.31	6.36	6.36	1.11%	1,445,169
Sep 10, 2026	6.35	6.45	6.29	6.29	6.29	-1.18%	1,572,225
Sep 9, 2026	6.50	6.50	6.31	6.36	6.36	-2.23%	1,737,645
Sep 8, 2026	6.53	6.61	6.46	6.51	6.51	-1.21%	840,310
Sep 7, 2026	6.58	6.62	6.54	6.59	6.59	-0.15%	851,369
Sep 4, 2026	6.57	6.64	6.55	6.60	6.60	0.46%	1,166,819
Sep 3, 2026	6.52	6.58	6.47	6.57	6.57	1.31%	1,255,559
Sep 2, 2026	6.49	6.53	6.44	6.48	6.48	-0.92%	1,287,932