Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 6.16
+0.01 (0.16%)
Last updated: Jun 3, 2026, 5:52 PM CET
FRA:2PI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.13% | - |
| Jun 1, 2026 | 6.29 | 6.29 | 6.22 | 6.22 | 6.22 | -1.35% | 150 |
| May 29, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.96% | - |
| May 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.40% | - |
| May 27, 2026 | 6.13 | 6.27 | 6.13 | 6.27 | 6.27 | 3.12% | 7 |
| May 26, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| May 25, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | 0.66% | - |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.41% | 1,320 |
| May 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.09% | - |
| May 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.24% | - |
| May 19, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | -1.47% | 3 |
| May 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.37% | - |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.40% | - |
| May 14, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.23 | 1.47% | 100 |
| May 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| May 12, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.44% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.89% | - |
| May 8, 2026 | 6.20 | 6.37 | 6.20 | 6.37 | 6.37 | 1.35% | 160 |
| May 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.44% | 43 |
| May 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.94% | - |
| May 5, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | 0.09% | 1,084 |
| May 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.65% | 200 |
| Apr 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.38% | 200 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -2.00% | 3,350 |
| Apr 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.26% | - |
| Apr 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.45% | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% | - |
| Apr 23, 2026 | 5.96 | 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% | - |