Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 6.07
+0.08 (1.40%)
Last updated: Oct 23, 2025, 11:53 AM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.10% | 71 |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.03% | 71 |
| Oct 20, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | 2.25% | 71 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.03% | 700 |
| Oct 16, 2025 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | -0.81% | 700 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.54% | 340 |
| Oct 14, 2025 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | -3.03% | 340 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.47% | 2,700 |
| Oct 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.57% | 2,700 |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.86% | 2,700 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.23% | 2,700 |
| Oct 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.56% | - |
| Oct 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | 700 |
| Oct 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.73% | - |
| Oct 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.57% | - |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.33% | 330 |
| Sep 30, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | -2.47% | 2,700 |
| 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% | - |
| Sep 25, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -1.01% | 140 |
| Sep 24, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.97% | - |
| 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 |