Pirelli & C. S.p.A. (FRA:2PI)
Germany · Delayed Price · Currency is EUR 6.56
-0.25 (-3.74%)
Last updated: Jul 20, 2026, 10:13 AM CET
FRA:2PI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% | 360 |
| Jul 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% | - |
| Jul 15, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.22% | 1,000 |
| Jul 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| Jul 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jul 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.26% | - |
| Jul 9, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | - |
| Jul 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Jul 7, 2026 | 6.99 | 6.99 | 6.80 | 6.80 | 6.80 | -3.34% | 150 |
| Jul 6, 2026 | 6.94 | 7.08 | 6.94 | 7.04 | 7.04 | -0.85% | 724 |
| Jul 3, 2026 | 6.93 | 7.10 | 6.93 | 7.10 | 7.10 | 4.11% | 200 |
| Jul 2, 2026 | 6.62 | 6.89 | 6.62 | 6.82 | 6.82 | 2.56% | 157 |
| Jul 1, 2026 | 6.62 | 6.65 | 6.62 | 6.65 | 6.65 | 1.68% | - |
| Jun 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Jun 29, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.16% | - |
| Jun 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% | - |
| Jun 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.54% | - |
| Jun 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.32% | - |
| Jun 23, 2026 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | 0.16% | 500 |
| Jun 22, 2026 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | -0.78% | 1,320 |
| Jun 19, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.32% | - |
| Jun 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | 200 |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.69% | - |
| Jun 16, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -1.14% | 200 |
| Jun 15, 2026 | 6.49 | 6.64 | 6.49 | 6.58 | 6.58 | 4.28% | 1,250 |
| Jun 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3.27% | - |
| Jun 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Jun 10, 2026 | 6.14 | 6.14 | 6.09 | 6.09 | 6.09 | -0.33% | 200 |
| Jun 9, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | 1.50% | 7 |
| Jun 8, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | -0.58% | 3 |
| Jun 5, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 6.23% | - |
| Jun 4, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -7.47% | 2,650 |
| Jun 3, 2026 | 6.20 | 6.24 | 6.16 | 6.16 | 6.16 | 0.16% | 7 |
| 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% | - |