Pirelli & C. S.p.A. (LON:0P1R)
London · Delayed Price · Currency is GBP · Price in EUR 6.25
+0.09 (1.54%)
At close: Jun 2, 2026
LON:0P1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.24 | 6.25 | 6.13 | 6.14 | 6.14 | -1.76% | 66,520 |
| Jun 2, 2026 | 6.25 | 6.26 | 6.17 | 6.25 | 6.25 | 1.54% | 169,753 |
| Jun 1, 2026 | 6.31 | 6.31 | 6.15 | 6.15 | 6.15 | -2.54% | 13,439 |
| May 29, 2026 | 6.32 | 6.38 | 6.16 | 6.31 | 6.31 | 0.56% | 26,844 |
| May 28, 2026 | 6.29 | 6.38 | 6.12 | 6.28 | 6.28 | 0.08% | 78,441 |
| May 27, 2026 | 6.15 | 6.35 | 6.05 | 6.27 | 6.27 | 1.54% | 72,667 |
| May 26, 2026 | 6.15 | 6.21 | 6.10 | 6.18 | 6.18 | 0.65% | 75,441 |
| May 25, 2026 | 6.17 | 6.20 | 6.01 | 6.14 | 6.14 | 0.99% | 31,559 |
| May 22, 2026 | 6.09 | 6.22 | 5.96 | 6.08 | 6.08 | 0.16% | 77,110 |
| May 21, 2026 | 6.03 | 6.16 | 5.99 | 6.07 | 6.07 | 1.00% | 34,227 |
| May 20, 2026 | 6.00 | 6.07 | 5.92 | 6.01 | 6.01 | 0.84% | 51,285 |
| May 19, 2026 | 6.09 | 6.16 | 5.92 | 5.96 | 5.96 | -1.33% | 94,770 |
| May 18, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.04 | -2.19% | 27,998 |
| May 15, 2026 | 6.22 | 6.19 | 6.04 | 6.17 | 6.17 | -0.72% | 7,455 |
| May 14, 2026 | 6.16 | 6.28 | 6.01 | 6.22 | 6.22 | 1.55% | 44,926 |
| May 13, 2026 | 6.13 | 6.17 | 6.00 | 6.12 | 6.12 | 0.49% | 24,791 |
| May 12, 2026 | 6.21 | 6.15 | 6.07 | 6.09 | 6.09 | -2.09% | 42,909 |
| May 11, 2026 | 6.30 | 6.27 | 6.15 | 6.22 | 6.22 | -0.48% | 46,517 |
| May 8, 2026 | 6.25 | 6.40 | 6.14 | 6.25 | 6.25 | 0.81% | 172,402 |
| May 7, 2026 | 6.17 | 6.34 | 6.06 | 6.20 | 6.20 | 0.49% | 130,090 |
| May 6, 2026 | 5.85 | 6.19 | 5.80 | 6.17 | 6.17 | 4.93% | 295,013 |
| May 5, 2026 | 5.81 | 5.89 | 5.81 | 5.88 | 5.88 | 1.12% | 45,374 |
| May 4, 2026 | 5.85 | 5.99 | 5.74 | 5.82 | 5.82 | - | 55,164 |
| May 1, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | - |
| Apr 30, 2026 | 5.97 | 5.88 | 5.74 | 5.88 | 5.88 | 1.47% | 20,139 |
| Apr 29, 2026 | 5.91 | 6.04 | 5.79 | 5.79 | 5.79 | -2.03% | 36,010 |
| Apr 28, 2026 | 5.99 | 6.11 | 5.87 | 5.91 | 5.91 | -1.09% | 18,742 |
| Apr 27, 2026 | 5.92 | 6.00 | 5.92 | 5.98 | 5.98 | 1.10% | 15,422 |
| Apr 24, 2026 | 6.01 | 6.00 | 5.91 | 5.91 | 5.91 | -0.67% | 256,968 |
| Apr 23, 2026 | 5.95 | 5.96 | 5.91 | 5.95 | 5.95 | 0.25% | 46,525 |
| Apr 22, 2026 | 6.02 | 6.04 | 5.88 | 5.94 | 5.94 | -1.49% | 43,921 |
| Apr 21, 2026 | 6.15 | 6.16 | 6.03 | 6.03 | 6.03 | -1.31% | 30,528 |
| Apr 20, 2026 | 6.09 | 6.14 | 6.08 | 6.11 | 6.11 | -1.21% | 22,596 |
| Apr 17, 2026 | 6.02 | 6.23 | 6.01 | 6.18 | 6.18 | 2.91% | 110,867 |
| Apr 16, 2026 | 5.95 | 6.04 | 5.80 | 6.01 | 6.01 | 1.52% | 64,179 |
| Apr 15, 2026 | 6.03 | 6.07 | 5.91 | 5.92 | 5.92 | -1.91% | 247,938 |
| Apr 14, 2026 | 6.09 | 6.23 | 5.93 | 6.03 | 6.03 | -0.58% | 101,351 |
| Apr 13, 2026 | 6.15 | 6.14 | 6.03 | 6.07 | 6.07 | -1.94% | 45,436 |
| Apr 10, 2026 | 6.13 | 6.21 | 6.05 | 6.19 | 6.19 | 0.65% | 5,845 |
| Apr 9, 2026 | 6.21 | 6.20 | 6.11 | 6.15 | 6.15 | -1.13% | 33,344 |
| Apr 8, 2026 | 6.18 | 6.24 | 6.09 | 6.22 | 6.22 | 3.76% | 72,839 |
| Apr 7, 2026 | 6.15 | 6.09 | 5.98 | 5.99 | 5.99 | 0.13% | 6,447 |
| Apr 2, 2026 | 5.98 | 5.99 | 5.85 | 5.98 | 5.98 | -0.53% | 38,237 |
| Apr 1, 2026 | 5.91 | 6.15 | 5.96 | 6.01 | 6.01 | 1.86% | 12,848 |
| Mar 31, 2026 | 5.88 | 5.93 | 5.81 | 5.90 | 5.90 | 0.58% | 2,444 |
| Mar 30, 2026 | 5.85 | 5.89 | 5.76 | 5.87 | 5.87 | -0.31% | 5,767 |
| Mar 27, 2026 | 5.84 | 5.97 | 5.82 | 5.89 | 5.89 | 0.55% | 9,325 |
| Mar 26, 2026 | 5.84 | 5.87 | 5.75 | 5.86 | 5.86 | 0.14% | 5,758 |
| Mar 25, 2026 | 5.83 | 5.90 | 5.82 | 5.85 | 5.85 | 1.70% | 79,706 |
| Mar 24, 2026 | 5.62 | 5.84 | 5.59 | 5.75 | 5.75 | 1.16% | 50,680 |