Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 5.91
+0.01 (0.17%)
At close: Sep 26, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 1.59% | 175 |
| Sep 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 350 |
| Sep 25, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -1.01% | 350 |
| Sep 24, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.97% | 350 |
| Sep 23, 2025 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 0.16% | 350 |
| Sep 22, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -1.40% | 20 |
| Sep 19, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 1.08% | 20 |
| Sep 18, 2025 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | 0.53% | 20 |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.10% | 850 |
| Sep 16, 2025 | 6.08 | 6.10 | 6.05 | 6.05 | 6.05 | 0.20% | 850 |
| Sep 15, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 1.45% | 100 |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | 100 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.07% | 100 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.24% | 100 |
| Sep 9, 2025 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | -0.03% | 100 |
| Sep 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.17% | 100 |
| Sep 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.47% | 340 |
| Sep 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.82% | 340 |
| Sep 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.24% | 340 |
| Sep 2, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | -0.24% | 340 |
| Sep 1, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.07% | 340 |
| Aug 29, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 0.83% | 1 |
| Aug 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.55% | 1 |
| Aug 27, 2025 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -1.68% | 1 |
| Aug 26, 2025 | 5.81 | 5.94 | 5.81 | 5.94 | 5.94 | 0.54% | 1 |
| Aug 25, 2025 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.34% | 1 |
| Aug 22, 2025 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | -0.47% | 100 |
| Aug 21, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -0.24% | 100 |
| Aug 20, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.51% | 100 |
| Aug 19, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 0.72% | 100 |
| Aug 18, 2025 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.07% | 100 |
| Aug 15, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | 0.07% | 1,000 |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.97% | 1,000 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.21% | 1,000 |
| Aug 12, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.24% | 1,000 |
| Aug 11, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.31% | 1,000 |
| Aug 8, 2025 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1.47% | 1,000 |
| Aug 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.34% | 1,000 |
| Aug 6, 2025 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.90% | 1,000 |
| Aug 5, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | -0.69% | 1,000 |
| Aug 4, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.31% | 1,000 |
| Aug 1, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | 1,000 |
| Jul 31, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | 5.88 | 0.75% | 1,000 |
| Jul 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.61% | 1,000 |
| Jul 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.65% | 1,000 |
| Jul 28, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 0.52% | 1,000 |
| Jul 25, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -2.09% | 1,000 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 0.51% | 1,000 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.79% | 1,000 |
| Jul 22, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -0.37% | 1,000 |