Pirelli & C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	6.40	6.56	6.30	6.34	6.34	-0.91%	8,756
Feb 10, 2026	6.36	6.44	6.30	6.40	6.40	0.79%	49,822
Feb 9, 2026	6.43	6.39	6.35	6.35	6.35	-0.44%	39,254
Feb 6, 2026	6.39	6.41	6.35	6.38	6.38	-0.87%	10,351
Feb 5, 2026	6.45	6.50	6.35	6.43	6.43	-0.12%	43,067
Feb 4, 2026	6.30	6.46	6.32	6.44	6.44	2.58%	66,757
Feb 3, 2026	6.33	6.38	6.28	6.28	6.28	-0.54%	30,422
Feb 2, 2026	6.35	6.35	6.27	6.31	6.31	-0.38%	49,784
Jan 30, 2026	6.37	6.38	6.20	6.34	6.34	-1.03%	22,096
Jan 29, 2026	6.19	6.52	6.28	6.40	6.40	2.79%	138,570
Jan 28, 2026	6.25	6.34	6.22	6.23	6.23	-1.17%	2,371
Jan 27, 2026	6.34	6.36	6.23	6.30	6.30	-0.63%	17,059
Jan 26, 2026	6.47	6.47	6.33	6.34	6.34	-0.66%	17,360
Jan 23, 2026	6.45	6.45	6.36	6.39	6.39	-0.99%	24,705
Jan 22, 2026	6.30	6.48	6.33	6.45	6.45	2.71%	29,730
Jan 21, 2026	6.24	6.33	6.20	6.28	6.28	1.09%	4,882
Jan 20, 2026	6.26	6.24	6.19	6.21	6.21	-1.27%	13,194
Jan 19, 2026	6.27	6.31	6.25	6.29	6.29	-0.51%	38,701
Jan 16, 2026	6.38	6.46	6.31	6.32	6.32	-1.09%	2,531
Jan 15, 2026	6.38	6.43	6.37	6.39	6.39	-0.47%	21,931
Jan 14, 2026	6.31	6.42	6.33	6.42	6.42	1.32%	13,346
Jan 13, 2026	6.19	6.40	6.29	6.34	6.34	2.39%	27,099
Jan 12, 2026	6.14	6.21	6.12	6.19	6.19	1.04%	13,502
Jan 9, 2026	6.13	6.22	6.12	6.13	6.13	0.84%	20,660
Jan 8, 2026	6.13	6.13	6.00	6.08	6.08	-0.77%	568,670
Jan 7, 2026	6.15	6.28	6.12	6.12	6.12	-0.49%	230,744
Jan 6, 2026	5.92	6.19	5.93	6.15	6.15	3.78%	460,363
Jan 5, 2026	5.92	6.02	5.91	5.93	5.93	0.85%	417,484
Jan 2, 2026	5.88	5.91	5.84	5.88	5.88	0.31%	132,424
Dec 31, 2025	5.86	5.86	5.86	5.86	5.86	0.10%	-
Dec 30, 2025	5.82	5.87	5.81	5.86	5.86	0.45%	124,821
Dec 29, 2025	5.78	5.84	5.77	5.83	5.83	0.83%	126,343
Dec 24, 2025	5.78	5.78	5.78	5.78	5.78	-0.09%	-
Dec 23, 2025	5.86	5.81	5.78	5.79	5.79	-1.01%	333,755
Dec 22, 2025	5.85	5.87	5.81	5.85	5.85	-0.48%	5,857,573
Dec 19, 2025	5.89	5.92	5.86	5.87	5.87	-	897,819
Dec 18, 2025	5.87	5.89	5.76	5.87	5.87	0.89%	77,634
Dec 17, 2025	5.98	5.97	5.82	5.82	5.82	-2.54%	173,959
Dec 16, 2025	6.02	6.01	5.97	5.97	5.97	0.37%	90,410
Dec 15, 2025	5.96	6.03	5.93	5.95	5.95	-0.13%	64,446
Dec 12, 2025	5.96	6.02	5.96	5.96	5.96	-0.07%	72,986
Dec 11, 2025	5.94	5.98	5.94	5.96	5.96	0.37%	74,341
Dec 10, 2025	5.99	5.98	5.91	5.94	5.94	-0.64%	206,860
Dec 9, 2025	6.11	6.16	5.98	5.98	5.98	-2.29%	243,899
Dec 8, 2025	6.06	6.15	6.05	6.12	6.12	0.79%	1,881,222
Dec 5, 2025	6.10	6.12	6.07	6.07	6.07	0.10%	153,824
Dec 4, 2025	6.17	6.21	6.07	6.07	6.07	-1.81%	1,593,503
Dec 3, 2025	6.00	6.21	6.00	6.18	6.18	2.66%	164,515
Dec 2, 2025	6.00	6.02	5.96	6.02	6.02	0.53%	4,145
Dec 1, 2025	6.00	5.99	5.96	5.99	5.99	-0.07%	703,936