Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 5.96
-0.06 (-1.08%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:2PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | - | -1.08% | - |
| Apr 22, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -1.95% | 1,350 |
| Apr 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | - |
| Apr 20, 2026 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 1.58% | 1 |
| Apr 17, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 1.43% | 900 |
| Apr 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Apr 15, 2026 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -1.98% | 500 |
| Apr 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.41% | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.77% | - |
| Apr 10, 2026 | 6.13 | 6.21 | 6.13 | 6.21 | 6.21 | 0.32% | 80 |
| Apr 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.80% | - |
| Apr 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.83% | - |
| Apr 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.15% | 1 |
| Apr 2, 2026 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | 3.23% | 50 |
| Apr 1, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.45% | - |
| Mar 31, 2026 | 5.88 | 5.92 | 5.88 | 5.92 | 5.92 | 0.68% | 10 |
| Mar 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.17% | 10 |
| Mar 27, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.38% | - |
| Mar 26, 2026 | 5.79 | 5.83 | 5.79 | 5.83 | 5.83 | -0.85% | 198 |
| Mar 25, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.68% | 5,392 |
| Mar 24, 2026 | 5.68 | 5.84 | 5.68 | 5.84 | 5.84 | 6.88% | 1,504 |
| Mar 23, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.98% | - |
| Mar 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.92% | - |
| Mar 19, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -2.76% | - |
| Mar 18, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.19% | - |
| Mar 17, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.46% | - |
| Mar 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.76% | - |
| Mar 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% | 125 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Mar 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.14% | - |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.51% | - |
| Mar 9, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -4.91% | 1,630 |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.57% | - |
| Mar 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.03% | - |
| Mar 4, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Mar 3, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.61% | 43 |
| Mar 2, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.84% | - |
| Feb 27, 2026 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | -1.56% | 268 |
| Feb 26, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | -0.59% | 1,260 |
| Feb 25, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | -0.16% | 200 |
| Feb 24, 2026 | 6.28 | 6.45 | 6.27 | 6.45 | 6.45 | 2.74% | 5,994 |
| Feb 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.58% | - |
| 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% | - |