Pirelli & C. S.p.A. (VIE:PC)
Austria · Delayed Price · Currency is EUR 6.27
-0.10 (-1.63%)
At close: Mar 2, 2026
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 2.97% | - |
| Jan 21, 2026 | 6.24 | 6.27 | 6.23 | 6.27 | 6.27 | 0.84% | - |
| Jan 20, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.21 | -1.61% | - |
| Jan 19, 2026 | 6.27 | 6.32 | 6.26 | 6.32 | 6.32 | -0.66% | - |
| Jan 16, 2026 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | -0.50% | - |
| Jan 15, 2026 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | -0.37% | - |
| Jan 14, 2026 | 6.36 | 6.41 | 6.34 | 6.41 | 6.41 | 1.26% | - |
| Jan 13, 2026 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | 2.19% | - |
| Jan 12, 2026 | 6.13 | 6.21 | 6.13 | 6.20 | 6.20 | 0.19% | - |
| Jan 9, 2026 | 6.18 | 6.19 | 6.17 | 6.19 | 6.19 | 2.93% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.01 | 6.01 | 6.01 | -3.47% | - |
| Jan 7, 2026 | 6.22 | 6.24 | 6.18 | 6.23 | 6.23 | 1.43% | 3,432 |
| Jan 6, 2026 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 3.54% | - |
| Jan 5, 2026 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | 0.41% | - |
| Jan 2, 2026 | 5.88 | 5.90 | 5.85 | 5.90 | 5.90 | 0.82% | - |
| Dec 30, 2025 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.45% | - |
| Dec 29, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | 0.45% | - |
| Dec 23, 2025 | 5.81 | 5.81 | 5.78 | 5.80 | 5.80 | -0.51% | - |
| Dec 22, 2025 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.82% | - |
| Dec 19, 2025 | 5.87 | 5.90 | 5.87 | 5.88 | 5.88 | - | - |
| Dec 18, 2025 | 5.77 | 5.88 | 5.77 | 5.88 | 5.88 | 0.65% | - |
| Dec 17, 2025 | 5.96 | 5.96 | 5.84 | 5.84 | 5.84 | -2.57% | 100 |
| Dec 16, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 0.07% | - |