Pirelli & C. S.p.A. (VIE:PC)
Austria · Delayed Price · Currency is EUR 6.05
+0.05 (0.77%)
At close: Sep 12, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.02 | 6.05 | 6.01 | 6.05 | - | 0.77% | - |
| Sep 11, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | - | 0.43% | - |
| Sep 10, 2025 | 5.93 | 5.98 | 5.93 | 5.98 | - | 1.39% | - |
| Sep 9, 2025 | 5.97 | 5.97 | 5.90 | 5.90 | - | -0.77% | - |
| Sep 8, 2025 | 5.90 | 5.97 | 5.90 | 5.94 | - | 0.64% | - |
| Sep 5, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | - | 1.69% | - |
| Sep 4, 2025 | 5.77 | 5.81 | 5.77 | 5.81 | - | -0.03% | - |
| Sep 3, 2025 | 5.86 | 5.86 | 5.81 | 5.81 | - | -0.14% | - |
| Sep 2, 2025 | 5.86 | 5.86 | 5.81 | 5.82 | - | - | - |
| Sep 1, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | - | -0.95% | - |
| Aug 29, 2025 | 5.90 | 5.90 | 5.85 | 5.87 | - | -0.20% | - |
| Aug 28, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | - | -0.91% | - |
| Aug 27, 2025 | 5.94 | 5.94 | 5.88 | 5.94 | - | 0.17% | - |
| Aug 26, 2025 | 5.86 | 5.93 | 5.86 | 5.93 | - | 0.41% | - |
| Aug 25, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | - | -0.03% | - |
| Aug 22, 2025 | 5.92 | 5.92 | 5.89 | 5.91 | - | -0.14% | - |
| Aug 21, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | - | -0.47% | - |
| Aug 20, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | - | -0.17% | - |
| Aug 19, 2025 | 5.90 | 5.96 | 5.90 | 5.95 | - | 1.71% | - |
| Aug 18, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | - | -0.61% | - |
| Aug 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.72% | - |
| Aug 14, 2025 | 5.86 | 5.88 | 5.85 | 5.85 | - | 0.31% | - |
| Aug 13, 2025 | 5.83 | 5.83 | 5.81 | 5.83 | - | 0.76% | - |
| Aug 12, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | - | -0.17% | - |
| Aug 11, 2025 | 5.83 | 5.83 | 5.79 | 5.79 | - | -0.75% | - |
| Aug 8, 2025 | 5.83 | 5.86 | 5.83 | 5.84 | - | 0.79% | - |
| Aug 7, 2025 | 5.75 | 5.81 | 5.75 | 5.79 | - | 0.59% | - |
| Aug 6, 2025 | 5.79 | 5.81 | 5.76 | 5.76 | - | -0.52% | - |
| Aug 5, 2025 | 5.78 | 5.79 | 5.77 | 5.79 | - | 0.07% | - |
| Aug 4, 2025 | 5.79 | 5.81 | 5.78 | 5.78 | - | 0.91% | - |
| Aug 1, 2025 | 5.67 | 5.73 | 5.67 | 5.73 | - | -2.58% | - |
| Jul 31, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | - | 0.27% | - |
| Jul 30, 2025 | 5.81 | 5.87 | 5.81 | 5.87 | - | 0.14% | - |
| Jul 29, 2025 | 5.84 | 5.90 | 5.84 | 5.86 | - | 0.65% | - |
| Jul 28, 2025 | 5.92 | 5.92 | 5.82 | 5.82 | - | -0.75% | - |
| Jul 25, 2025 | 5.80 | 5.88 | 5.80 | 5.87 | - | -0.34% | - |
| Jul 24, 2025 | 5.94 | 5.94 | 5.89 | 5.89 | - | -1.14% | - |
| Jul 23, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | - | 1.53% | - |
| Jul 22, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | - | 0.07% | - |
| Jul 21, 2025 | 5.83 | 5.88 | 5.83 | 5.86 | - | 0.62% | - |
| Jul 18, 2025 | 5.79 | 5.82 | 5.79 | 5.82 | - | 0.62% | - |
| Jul 17, 2025 | 5.80 | 5.80 | 5.77 | 5.79 | - | 0.21% | - |
| Jul 16, 2025 | 5.79 | 5.82 | 5.78 | 5.78 | - | -0.24% | - |
| Jul 15, 2025 | 5.82 | 5.85 | 5.79 | 5.79 | - | 0.10% | - |
| Jul 14, 2025 | 5.78 | 5.83 | 5.78 | 5.78 | - | -1.03% | - |
| Jul 11, 2025 | 5.87 | 5.89 | 5.84 | 5.84 | - | -0.51% | - |
| Jul 10, 2025 | 5.84 | 5.90 | 5.84 | 5.87 | - | - | - |
| Jul 9, 2025 | 5.80 | 5.87 | 5.80 | 5.87 | - | 1.28% | - |
| Jul 8, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | - | 0.73% | - |
| Jul 7, 2025 | 5.76 | 5.77 | 5.76 | 5.76 | - | 0.21% | - |