Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 6.24
-0.10 (-1.58%)
At close: Feb 20, 2026
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.58% | - |
| Feb 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.50% | - |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.41% | - |
| Feb 17, 2026 | 6.27 | 6.40 | 6.27 | 6.40 | 6.40 | 1.33% | 1,270 |
| Feb 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.68% | - |
| Feb 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% | - |
| Feb 12, 2026 | 6.33 | 6.39 | 6.33 | 6.39 | 6.39 | 0.44% | 700 |
| Feb 11, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.09% | - |
| Feb 10, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.22% | 150 |
| Feb 9, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.28% | - |
| Feb 6, 2026 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | -0.90% | 5 |
| Feb 5, 2026 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 2.68% | 7 |
| Feb 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.48% | - |
| Feb 3, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | 1.15% | 1,000 |
| Feb 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% | - |
| Jan 30, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.72% | - |
| Jan 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.39% | - |
| Jan 28, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.25% | - |
| Jan 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.95% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.66% | - |
| Jan 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.25% | - |
| Jan 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.55% | - |
| Jan 21, 2026 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | 0.48% | 100 |
| Jan 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.14% | - |
| Jan 19, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | -1.07% | 100 |
| Jan 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.81% | - |
| Jan 15, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.53% | 800 |
| Jan 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.72% | 1,150 |
| Jan 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.42% | - |
| Jan 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jan 9, 2026 | 6.13 | 6.21 | 6.13 | 6.13 | 6.13 | 1.29% | 1 |
| Jan 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.67% | - |
| Jan 7, 2026 | 6.16 | 6.22 | 6.16 | 6.22 | 6.22 | 5.39% | 4,950 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.17% | - |
| Jan 5, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.30% | - |
| Jan 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | - |
| Dec 30, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.90% | - |
| Dec 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.55% | - |
| Dec 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.96% | - |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.75% | - |
| Dec 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.17% | - |
| Dec 18, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.61% | - |
| Dec 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | - |
| Dec 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.81% | - |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | - |
| Dec 12, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.47% | - |
| Dec 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.30% | - |
| Dec 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -3.16% | - |
| Dec 9, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.66% | - |
| Dec 8, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.92% | - |