Pirelli & C. S.p.A. (LON:0P1R)
London · Delayed Price · Currency is GBP · Price in EUR 6.03
+0.03 (0.57%)
At close: Sep 15, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.06 | 6.09 | 6.02 | 6.08 | 6.08 | 0.60% | 66,521 |
| Sep 16, 2025 | 6.04 | 6.12 | 6.02 | 6.05 | 6.05 | 0.23% | 984,559 |
| Sep 15, 2025 | 6.02 | 6.13 | 6.01 | 6.03 | 6.03 | 0.57% | 102,180 |
| Sep 12, 2025 | 5.99 | 6.05 | 6.00 | 6.00 | 6.00 | 0.10% | 75,286 |
| Sep 11, 2025 | 5.96 | 6.01 | 5.95 | 5.99 | 5.99 | 0.30% | 57,373 |
| Sep 10, 2025 | 5.93 | 6.00 | 5.92 | 5.98 | 5.98 | 0.78% | 63,349 |
| Sep 9, 2025 | 5.93 | 5.99 | 5.84 | 5.93 | 5.93 | -0.24% | 141,463 |
| Sep 8, 2025 | 5.90 | 5.98 | 5.88 | 5.94 | 5.94 | 0.95% | 170,952 |
| Sep 5, 2025 | 5.83 | 5.92 | 5.80 | 5.89 | 5.89 | 1.48% | 124,285 |
| Sep 4, 2025 | 5.72 | 5.84 | 5.75 | 5.80 | 5.80 | 0.94% | 454,448 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.73 | 5.75 | 5.75 | -1.41% | 69,867 |
| Sep 2, 2025 | 5.87 | 5.87 | 5.79 | 5.83 | 5.83 | 0.14% | 53,928 |
| Sep 1, 2025 | 5.89 | 5.87 | 5.82 | 5.82 | 5.82 | -0.72% | 73,391 |
| Aug 29, 2025 | 5.87 | 5.89 | 5.84 | 5.86 | 5.86 | -0.54% | 172,504 |
| Aug 28, 2025 | 5.82 | 5.91 | 5.82 | 5.90 | 5.90 | 0.99% | 98,673 |
| Aug 27, 2025 | 5.94 | 5.94 | 5.84 | 5.84 | 5.84 | -1.55% | 78,134 |
| Aug 26, 2025 | 5.88 | 5.96 | 5.85 | 5.93 | 5.93 | 0.99% | 66,046 |
| Aug 25, 2025 | 5.92 | 5.93 | 5.87 | 5.87 | 5.87 | -0.46% | 70,059 |
| Aug 22, 2025 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | -0.19% | 231,504 |
| Aug 21, 2025 | 5.90 | 5.93 | 5.90 | 5.91 | 5.91 | -0.40% | 50,930 |
| Aug 20, 2025 | 5.96 | 5.99 | 5.93 | 5.93 | 5.93 | -0.50% | 137,760 |
| Aug 19, 2025 | 5.87 | 5.98 | 5.86 | 5.96 | 5.96 | 2.09% | 573,712 |
| Aug 18, 2025 | 5.87 | 5.88 | 5.84 | 5.84 | 5.84 | -0.24% | 52,421 |
| Aug 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.07% | - |
| Aug 14, 2025 | 5.84 | 5.89 | 5.84 | 5.86 | 5.86 | - | 145,952 |
| Aug 13, 2025 | 5.85 | 5.86 | 5.79 | 5.86 | 5.86 | 0.86% | 93,314 |
| Aug 12, 2025 | 5.80 | 5.82 | 5.78 | 5.81 | 5.81 | 0.59% | 60,510 |
| Aug 11, 2025 | 5.82 | 5.83 | 5.78 | 5.78 | 5.78 | -0.41% | 56,186 |
| Aug 8, 2025 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | 0.52% | 116,015 |
| Aug 7, 2025 | 5.77 | 5.82 | 5.74 | 5.77 | 5.77 | 0.52% | 126,048 |
| Aug 6, 2025 | 5.79 | 5.81 | 5.74 | 5.74 | 5.74 | -0.73% | 96,482 |
| Aug 5, 2025 | 5.76 | 5.79 | 5.73 | 5.78 | 5.78 | 0.80% | 27,159 |
| Aug 4, 2025 | 5.78 | 5.86 | 5.73 | 5.74 | 5.74 | -0.76% | 115,619 |
| Aug 1, 2025 | 5.92 | 5.83 | 5.65 | 5.78 | 5.78 | -2.36% | 194,529 |
| Jul 31, 2025 | 5.86 | 5.92 | 5.82 | 5.92 | 5.92 | 1.16% | 86,763 |
| Jul 30, 2025 | 5.89 | 5.88 | 5.80 | 5.85 | 5.85 | -0.07% | 72,709 |
| Jul 29, 2025 | 5.84 | 5.90 | 5.84 | 5.86 | 5.86 | 0.45% | 114,797 |
| Jul 28, 2025 | 5.90 | 5.98 | 5.79 | 5.83 | 5.83 | -0.61% | 166,032 |
| Jul 25, 2025 | 5.80 | 5.89 | 5.76 | 5.87 | 5.87 | -0.14% | 68,444 |
| Jul 24, 2025 | 5.90 | 5.95 | 5.87 | 5.87 | 5.87 | -0.44% | 63,733 |
| Jul 23, 2025 | 5.82 | 5.98 | 5.88 | 5.90 | 5.90 | 0.82% | 248,324 |
| Jul 22, 2025 | 5.83 | 5.89 | 5.82 | 5.85 | 5.85 | 0.52% | 354,850 |
| Jul 21, 2025 | 5.85 | 5.89 | 5.82 | 5.82 | 5.82 | -0.31% | 219,142 |
| Jul 18, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 1.00% | 45,742 |
| Jul 17, 2025 | 5.81 | 5.81 | 5.66 | 5.78 | 5.78 | 0.14% | 233,911 |
| Jul 16, 2025 | 5.83 | 5.80 | 5.75 | 5.77 | 5.77 | -0.62% | 43,187 |
| Jul 15, 2025 | 5.84 | 5.86 | 5.79 | 5.81 | 5.81 | 0.41% | 64,206 |
| Jul 14, 2025 | 5.77 | 5.83 | 5.75 | 5.79 | 5.79 | -0.62% | 65,386 |
| Jul 11, 2025 | 5.86 | 5.90 | 5.81 | 5.82 | 5.82 | -0.95% | 70,495 |
| Jul 10, 2025 | 5.85 | 5.90 | 5.82 | 5.88 | 5.88 | 0.31% | 85,890 |