Pirelli & C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.74	6.88	6.72	6.88	6.88	2.99%	1,654,342
Jul 9, 2026	6.73	6.74	6.66	6.68	6.68	-0.30%	1,242,600
Jul 8, 2026	6.75	6.80	6.66	6.70	6.70	-3.32%	2,766,522
Jul 7, 2026	6.99	7.06	6.91	6.93	6.93	-0.57%	1,981,601
Jul 6, 2026	7.00	7.10	6.97	6.97	6.97	-0.14%	2,516,560
Jul 3, 2026	7.00	7.17	6.88	6.98	6.98	1.45%	4,406,867
Jul 2, 2026	6.69	6.96	6.69	6.88	6.88	3.30%	4,668,808
Jul 1, 2026	6.65	6.72	6.62	6.66	6.66	0.68%	4,596,869
Jun 30, 2026	6.56	6.68	6.51	6.62	6.62	1.07%	3,338,559
Jun 29, 2026	6.54	6.63	6.51	6.55	6.55	0.08%	2,517,168
Jun 26, 2026	6.52	6.56	6.42	6.54	6.54	0.23%	1,761,199
Jun 25, 2026	6.46	6.53	6.45	6.53	6.53	1.16%	1,515,300
Jun 24, 2026	6.32	6.45	6.32	6.45	6.45	1.90%	1,884,297
Jun 23, 2026	6.36	6.37	6.30	6.33	6.33	-1.48%	1,783,693
Jun 22, 2026	6.36	6.43	6.31	6.43	6.43	0.94%	1,218,387
Jun 19, 2026	6.38	6.45	6.37	6.37	6.37	-0.70%	3,526,182
Jun 18, 2026	6.40	6.45	6.31	6.41	6.41	-0.31%	1,995,269
Jun 17, 2026	6.42	6.43	6.35	6.43	6.43	-	1,541,716
Jun 16, 2026	6.52	6.55	6.43	6.43	6.43	-1.08%	1,317,211
Jun 15, 2026	6.46	6.68	6.44	6.50	6.50	3.09%	2,895,897
Jun 12, 2026	6.23	6.37	6.21	6.31	6.31	2.27%	2,336,838
Jun 11, 2026	6.12	6.21	6.07	6.17	6.17	0.98%	1,737,749
Jun 10, 2026	6.11	6.17	6.07	6.11	6.11	-0.08%	1,570,406
Jun 9, 2026	6.15	6.16	6.10	6.11	6.11	0.58%	1,596,877
Jun 8, 2026	5.99	6.10	5.95	6.08	6.08	1.25%	2,390,955
Jun 5, 2026	6.08	6.11	5.97	6.00	6.00	-0.83%	2,811,973
Jun 4, 2026	5.62	6.21	5.31	6.05	6.05	-1.39%	4,693,980
Jun 3, 2026	6.20	6.26	6.13	6.14	6.14	-1.76%	1,457,571
Jun 2, 2026	6.18	6.28	6.18	6.25	6.25	1.54%	2,079,858
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