Pirelli & C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.62	6.67	6.58	6.64	-	1.14%	1,128,775
Aug 20, 2026	6.57	6.64	6.54	6.56	6.56	-0.15%	893,419
Aug 19, 2026	6.50	6.57	6.50	6.57	6.57	0.69%	2,994,414
Aug 18, 2026	6.65	6.65	6.50	6.53	6.53	-1.81%	2,373,185
Aug 17, 2026	6.69	6.73	6.61	6.65	6.65	-0.75%	2,959,048
Aug 14, 2026	6.63	6.77	6.63	6.70	6.70	0.68%	3,271,186
Aug 13, 2026	6.54	6.66	6.49	6.65	6.65	2.23%	2,400,270
Aug 12, 2026	6.46	6.56	6.41	6.51	6.51	1.25%	1,648,624
Aug 11, 2026	6.48	6.49	6.40	6.43	6.43	-0.93%	1,626,756
Aug 10, 2026	6.57	6.58	6.49	6.49	6.49	-0.99%	923,255
Aug 7, 2026	6.56	6.58	6.50	6.55	6.55	-0.38%	946,306
Aug 6, 2026	6.58	6.61	6.54	6.58	6.58	0.61%	1,530,186
Aug 5, 2026	6.67	6.70	6.54	6.54	6.54	-1.43%	1,503,997
Aug 4, 2026	6.67	6.67	6.53	6.63	6.63	-0.60%	1,998,844
Aug 3, 2026	6.68	6.73	6.61	6.67	6.67	1.06%	2,066,391
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