Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 5.88
0.00 (0.03%)
Last updated: Aug 1, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 0.03% | - |
| Jul 31, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | - | 0.75% | - |
| Jul 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | -0.61% | 1,000 |
| Jul 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 0.65% | 1,000 |
| Jul 28, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | - | 0.52% | 1,000 |
| Jul 25, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | - | -2.09% | 1,000 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | - | 0.51% | - |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.79% | 1,000 |
| Jul 22, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | - | -0.37% | 1,000 |
| Jul 21, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | - | 0.58% | 1,000 |
| Jul 18, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | - | 1.04% | 1,000 |
| Jul 17, 2025 | 5.81 | 5.81 | 5.78 | 5.78 | - | -0.17% | 65 |
| Jul 16, 2025 | 5.77 | 5.79 | 5.77 | 5.79 | - | -0.38% | 1,001 |
| Jul 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | - | 0.38% | 1,001 |
| Jul 14, 2025 | 5.77 | 5.79 | 5.77 | 5.79 | - | -1.09% | 1,001 |
| Jul 11, 2025 | 5.83 | 5.89 | 5.83 | 5.85 | - | -0.44% | 1,001 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | - | 0.48% | 850 |
| Jul 9, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | - | 0.24% | 1,680 |
| Jul 8, 2025 | 5.72 | 5.84 | 5.72 | 5.84 | - | 1.28% | 2 |
| Jul 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 0.10% | 2 |
| Jul 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | -1.13% | 2 |
| Jul 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | -1.26% | 2 |
| Jul 2, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | - | 0.96% | - |
| Jul 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -1.65% | 2 |
| Jun 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 2.45% | - |
| Jun 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.10% | 100 |
| Jun 26, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | - | 0.07% | - |
| Jun 25, 2025 | 5.76 | 5.79 | 5.76 | 5.79 | - | 0.66% | 100 |
| Jun 24, 2025 | 5.82 | 5.82 | 5.75 | 5.75 | - | -0.42% | - |
| Jun 23, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | - | -4.78% | 815 |
| Jun 20, 2025 | 6.04 | 6.06 | 6.03 | 6.06 | - | 1.13% | 45 |
| Jun 19, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | - | -0.73% | - |
| Jun 18, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | - | -0.49% | - |
| Jun 17, 2025 | 6.03 | 6.07 | 6.03 | 6.07 | - | 0.07% | - |
| Jun 16, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | 0.07% | - |
| Jun 13, 2025 | 6.04 | 6.06 | 6.04 | 6.06 | - | -1.91% | 16 |
| Jun 12, 2025 | 6.13 | 6.18 | 6.13 | 6.18 | - | -1.40% | 2 |
| Jun 11, 2025 | 6.23 | 6.27 | 6.23 | 6.27 | - | 0.80% | - |
| Jun 10, 2025 | 6.16 | 6.22 | 6.16 | 6.22 | - | 0.58% | 357 |
| Jun 9, 2025 | 6.14 | 6.18 | 6.14 | 6.18 | - | 1.21% | 357 |
| Jun 6, 2025 | 6.12 | 6.12 | 6.11 | 6.11 | - | 0.07% | 357 |
| Jun 5, 2025 | 6.19 | 6.19 | 6.10 | 6.10 | - | -2.71% | 357 |
| Jun 4, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 1.49% | 800 |
| Jun 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -0.64% | 815 |
| Jun 2, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | - | -0.80% | 815 |
| May 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | - | 0.13% | 815 |
| May 29, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | - | 1.69% | - |
| May 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | -1.16% | - |
| May 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | -0.06% | 815 |
| May 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | 0.71% | 815 |