Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 6.29
-0.11 (-1.72%)
At close: Jan 30, 2026
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.39% | - |
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.41% | - |
| Dec 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.33% | - |
| Dec 2, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.74% | 169 |
| Dec 1, 2025 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | -0.43% | 7,582 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.25% | - |
| Nov 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.30% | - |
| Nov 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.61% | - |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Nov 24, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 4.85% | 200 |
| Nov 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.64% | - |
| Nov 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Nov 19, 2025 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | 0.54% | 3,350 |
| Nov 18, 2025 | 5.93 | 5.94 | 5.90 | 5.90 | 5.90 | -2.12% | 1,169 |
| Nov 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.20% | - |