Pirelli & C. S.p.A. (VIE:PC)
Austria · Delayed Price · Currency is EUR 6.22
0.00 (-0.08%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.21 | 6.26 | 6.21 | 6.23 | 6.23 | 0.97% | - |
| Jun 1, 2026 | 6.30 | 6.32 | 6.17 | 6.17 | 6.17 | -2.38% | - |
| May 29, 2026 | 6.33 | 6.37 | 6.32 | 6.32 | 6.32 | 0.56% | - |
| May 28, 2026 | 6.27 | 6.28 | 6.25 | 6.28 | 6.28 | - | - |
| May 27, 2026 | 6.26 | 6.35 | 6.26 | 6.28 | 6.28 | 1.62% | - |
| May 26, 2026 | 6.15 | 6.18 | 6.13 | 6.18 | 6.18 | 0.24% | - |
| May 25, 2026 | 6.17 | 6.19 | 6.17 | 6.17 | 6.17 | 1.99% | - |
| May 22, 2026 | 6.05 | 6.07 | 6.05 | 6.05 | 6.05 | 0.25% | - |
| May 21, 2026 | 6.03 | 6.08 | 6.01 | 6.03 | 6.03 | 0.67% | - |
| May 20, 2026 | 5.97 | 5.99 | 5.93 | 5.99 | 5.99 | -0.08% | - |
| May 19, 2026 | 6.04 | 6.05 | 6.00 | 6.00 | 6.00 | -1.15% | - |
| May 18, 2026 | 6.11 | 6.12 | 6.07 | 6.07 | 6.07 | -1.22% | - |
| May 15, 2026 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | -1.68% | - |
| May 14, 2026 | 6.16 | 6.25 | 6.16 | 6.25 | 6.25 | 1.54% | - |
| May 13, 2026 | 6.17 | 6.17 | 6.11 | 6.15 | 6.15 | 0.65% | - |
| May 12, 2026 | 6.16 | 6.16 | 6.11 | 6.11 | 6.11 | -1.69% | - |
| May 11, 2026 | 6.26 | 6.26 | 6.20 | 6.22 | 6.22 | -2.20% | - |
| May 8, 2026 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 0.87% | - |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.45% | - |
| May 6, 2026 | 6.09 | 6.16 | 6.09 | 6.09 | 6.09 | 4.01% | - |
| May 5, 2026 | 5.81 | 5.87 | 5.81 | 5.86 | 5.86 | 0.69% | - |
| May 4, 2026 | 5.81 | 5.83 | 5.81 | 5.82 | 5.82 | -0.68% | - |
| Apr 30, 2026 | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | - | - |
| Apr 29, 2026 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -1.93% | - |
| Apr 28, 2026 | 5.99 | 6.02 | 5.97 | 5.97 | 5.97 | -0.58% | - |
| Apr 27, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | 0.67% | - |
| Apr 24, 2026 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 0.59% | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -1.08% | - |
| Apr 22, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | -1.48% | - |
| Apr 21, 2026 | 6.17 | 6.17 | 6.09 | 6.09 | 6.09 | -0.16% | - |
| Apr 20, 2026 | 6.13 | 6.15 | 6.10 | 6.10 | 6.10 | -1.46% | - |
| Apr 17, 2026 | 6.02 | 6.19 | 6.02 | 6.19 | 6.19 | 3.26% | - |
| Apr 16, 2026 | 5.92 | 5.99 | 5.91 | 5.99 | 5.99 | 1.01% | - |
| Apr 15, 2026 | 6.07 | 6.07 | 5.93 | 5.93 | 5.93 | -2.06% | - |
| Apr 14, 2026 | 6.14 | 6.14 | 6.06 | 6.06 | 6.06 | -0.41% | - |
| Apr 13, 2026 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | -1.62% | - |
| Apr 10, 2026 | 6.17 | 6.21 | 6.14 | 6.18 | 6.18 | 0.49% | - |
| Apr 9, 2026 | 6.21 | 6.21 | 6.15 | 6.15 | 6.15 | -1.36% | - |
| Apr 8, 2026 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 3.40% | - |
| Apr 7, 2026 | 6.03 | 6.08 | 6.03 | 6.03 | 6.03 | 1.04% | - |
| 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% | - |