Pirelli & C. S.p.A. (PLLIF)
OTCMKTS
· Delayed Price · Currency is USD
5.89
-0.17 (-2.84%)
At close: Jan 28, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.84% | 200 |
| Jan 24, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 14.73% | 618 |
| Nov 15, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.40% | 378 |
| Nov 14, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | -2.64% | 770 |
| Nov 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.27% | 452,038 |
| Nov 8, 2024 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | 2.67% | 7,372 |
| Nov 7, 2024 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -0.29% | 2,130 |
| Nov 6, 2024 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -3.22% | 2,756 |
| Nov 5, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% | 1,251 |
| Nov 4, 2024 | 5.62 | 5.62 | 5.40 | 5.40 | 5.40 | -2.95% | 3,689 |
| Nov 1, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.98% | 638 |
| Oct 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 976 |
| Oct 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.54% | 1,228 |
| Oct 29, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.64% | 773 |
| Oct 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 623 |
| Oct 24, 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -5.98% | 1,137 |
| Oct 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.67% | 164 |
| Oct 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.13% | 505 |
| Oct 17, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.31% | 443 |
| Oct 16, 2024 | 5.63 | 5.90 | 5.63 | 5.90 | 5.90 | 4.42% | 5,388 |
| Oct 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 1,221 |
| Oct 14, 2024 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -1.93% | 1,292 |
| Oct 11, 2024 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 2.18% | 320 |
| Oct 10, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.46% | 310 |
| Oct 4, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.43% | 388 |
| Oct 1, 2024 | 6.06 | 6.06 | 5.68 | 5.84 | 5.84 | -5.38% | 6,992 |
| Sep 30, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.24% | 710 |
| Sep 27, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.17% | 426 |
| Sep 24, 2024 | 6.56 | 6.56 | 6.26 | 6.26 | 6.26 | 0.90% | 1,740 |
| Sep 23, 2024 | 6.16 | 6.20 | 5.88 | 6.20 | 6.20 | 2.04% | 6,511 |
| Sep 20, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.88% | 1,085 |
| Sep 18, 2024 | 6.12 | 6.26 | 6.12 | 6.26 | 6.26 | 4.33% | 325,818 |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 1,000 |
| Aug 5, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.14% | 167 |