Pirelli & C. S.p.A. (VIE:PC)
Austria · Delayed Price · Currency is EUR 5.97
-0.04 (-0.73%)
At close: Apr 2, 2026
VIE:PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | -0.73% | - |
| Apr 1, 2026 | 6.04 | 6.04 | 5.99 | 6.01 | 6.01 | 1.42% | - |
| Mar 31, 2026 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | 1.13% | - |
| Mar 30, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Mar 27, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 0.20% | - |
| Mar 26, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | -0.41% | - |
| Mar 25, 2026 | 5.84 | 5.90 | 5.84 | 5.89 | 5.89 | 2.90% | - |
| Mar 24, 2026 | 5.69 | 5.76 | 5.69 | 5.73 | 5.73 | 0.32% | - |
| Mar 23, 2026 | 5.45 | 5.71 | 5.45 | 5.71 | 5.71 | 2.37% | 3,049 |
| Mar 20, 2026 | 5.58 | 5.64 | 5.58 | 5.58 | 5.58 | 0.29% | - |
| Mar 19, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -3.07% | - |
| Mar 18, 2026 | 5.79 | 5.82 | 5.74 | 5.74 | 5.74 | -0.59% | - |
| Mar 17, 2026 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 1.19% | - |
| Mar 16, 2026 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | -1.08% | - |
| Mar 13, 2026 | 5.66 | 5.77 | 5.66 | 5.77 | 5.77 | 0.77% | - |
| Mar 12, 2026 | 5.87 | 5.87 | 5.70 | 5.72 | 5.72 | -2.52% | - |
| Mar 11, 2026 | 5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 0.69% | - |
| Mar 10, 2026 | 5.83 | 5.83 | 5.81 | 5.83 | 5.83 | 2.53% | - |
| Mar 9, 2026 | 5.71 | 5.73 | 5.69 | 5.69 | 5.69 | -2.74% | - |
| Mar 6, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -1.81% | - |
| Mar 5, 2026 | 5.97 | 5.99 | 5.94 | 5.95 | 5.95 | -1.78% | - |
| Mar 4, 2026 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | 2.82% | - |
| Mar 3, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | -5.99% | - |
| Mar 2, 2026 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | -1.63% | - |
| Feb 27, 2026 | 6.45 | 6.45 | 6.38 | 6.38 | 6.38 | -1.15% | 2,036 |
| Feb 26, 2026 | 6.30 | 6.58 | 6.30 | 6.45 | 6.45 | 1.26% | 2,036 |
| Feb 25, 2026 | 6.35 | 6.40 | 6.35 | 6.37 | 6.37 | 0.89% | - |
| Feb 24, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | 0.48% | - |
| Feb 23, 2026 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | 0.10% | - |
| Feb 20, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.73% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.30 | 6.32 | 6.32 | 0.93% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -1.04% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | 0.35% | - |
| Feb 16, 2026 | 6.35 | 6.38 | 6.31 | 6.31 | 6.31 | -1.99% | - |
| Feb 13, 2026 | 6.44 | 6.44 | 6.42 | 6.44 | 6.44 | -0.34% | - |
| Feb 12, 2026 | 6.45 | 6.49 | 6.45 | 6.46 | 6.46 | 1.80% | - |
| Feb 11, 2026 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | -1.18% | - |
| Feb 10, 2026 | 6.29 | 6.42 | 6.29 | 6.42 | 6.42 | 0.91% | - |
| Feb 9, 2026 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | 0.19% | - |
| Feb 6, 2026 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | -0.13% | - |
| Feb 5, 2026 | 6.40 | 6.41 | 6.36 | 6.36 | 6.36 | -0.87% | - |
| Feb 4, 2026 | 6.31 | 6.42 | 6.31 | 6.42 | 6.42 | 1.07% | - |
| Feb 3, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 0.63% | - |
| Feb 2, 2026 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | -0.88% | - |
| Jan 30, 2026 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | -1.39% | - |
| Jan 29, 2026 | 6.39 | 6.48 | 6.39 | 6.45 | 6.45 | 3.36% | - |
| Jan 28, 2026 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | -0.51% | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | -1.13% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.75% | - |
| Jan 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.87% | - |