Skip to main content
Pirelli & C. S.p.A. (BIT:PIRC)
Italy flag Italy · Delayed Price · Currency is EUR
6.00
+0.01 (0.23%)
Mar 4, 2026, 5:35 PM CET

Pirelli & C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20265.946.145.906.006.000.23%2,019,811
Mar 3, 20266.216.215.885.995.99-3.48%4,412,562
Mar 2, 20266.296.306.196.206.20-2.67%1,863,795
Feb 27, 20266.506.506.336.376.37-1.48%2,836,686
Feb 26, 20266.446.606.286.476.471.16%3,487,958
Feb 25, 20266.346.426.316.406.40-0.03%1,411,578
Feb 24, 20266.226.406.226.406.402.63%1,891,431
Feb 23, 20266.306.306.226.236.23-1.14%1,398,178
Feb 20, 20266.296.336.236.316.310.51%676,261
Feb 19, 20266.336.366.276.276.27-0.79%702,569
Feb 18, 20266.296.366.256.326.320.96%1,161,621
Feb 17, 20266.346.396.266.266.26-1.04%1,368,077
Feb 16, 20266.356.396.296.336.33-0.88%1,286,977
Feb 13, 20266.456.466.366.396.39-0.99%1,211,138
Feb 12, 20266.396.536.396.456.452.19%1,596,577
Feb 11, 20266.436.436.306.316.31-1.38%1,057,862
Feb 10, 20266.306.456.276.406.400.79%1,002,846
Feb 9, 20266.366.406.346.356.35-0.03%701,768
Feb 6, 20266.406.406.336.356.35-1.09%922,432
Feb 5, 20266.436.516.346.426.42-0.31%2,065,390
Feb 4, 20266.346.476.286.446.443.01%1,579,326
Feb 3, 20266.366.386.256.256.25-0.95%1,645,334
Feb 2, 20266.296.366.276.316.31-0.50%1,732,983
Jan 30, 20266.386.386.246.356.35-0.91%2,278,806
Jan 29, 20266.306.526.286.406.403.46%2,801,082
Jan 28, 20266.306.336.196.196.19-2.12%936,781
Jan 27, 20266.346.346.236.326.32-0.28%1,382,078
Jan 26, 20266.446.476.326.346.34-2.28%1,110,652
Jan 23, 20266.406.496.376.496.490.62%969,093
Jan 22, 20266.356.496.346.456.452.71%3,403,303
Jan 21, 20266.246.366.206.286.280.96%1,651,969
Jan 20, 20266.206.246.186.226.22-1.27%1,469,436
Jan 19, 20266.266.326.226.306.30-0.69%1,437,219
Jan 16, 20266.396.416.316.346.34-1.09%1,116,050
Jan 15, 20266.376.426.366.416.41-0.16%1,105,491
Jan 14, 20266.346.436.336.426.421.32%1,984,672
Jan 13, 20266.326.426.266.346.342.29%4,233,429
Jan 12, 20266.136.246.116.206.200.62%1,781,213
Jan 9, 20266.156.226.116.166.160.42%1,313,639
Jan 8, 20266.106.136.006.136.130.76%2,246,724
Jan 7, 20266.206.286.096.096.09-1.07%4,664,499
Jan 6, 20265.946.195.936.156.153.78%3,331,484
Jan 5, 20266.006.025.915.935.930.85%2,988,389
Jan 2, 20265.885.915.845.885.880.41%1,184,091
Dec 30, 20255.835.875.805.865.860.45%1,287,719
Dec 29, 20255.775.855.765.835.830.83%890,793
Dec 23, 20255.805.815.785.785.78-0.65%962,612
Dec 22, 20255.855.865.815.825.82-0.92%1,133,854
Dec 19, 20255.875.925.855.875.87-0.17%2,709,505
Dec 18, 20255.825.895.765.885.880.55%1,531,009
Dec 17, 20256.016.015.825.855.85-2.04%2,521,083
Dec 16, 20255.986.015.975.975.970.37%1,415,797
Dec 15, 20255.976.045.955.955.950.03%1,797,757
Dec 12, 20255.976.035.955.955.95-1,273,879
Dec 11, 20255.965.995.935.955.95-1,524,331
Dec 10, 20255.955.975.905.955.95-0.50%1,742,403
Dec 9, 20256.136.165.985.985.98-2.10%2,102,569
Dec 8, 20256.076.156.066.116.110.59%2,040,036
Dec 5, 20256.096.146.076.076.070.10%1,937,501
Dec 4, 20256.226.226.076.076.07-1.75%2,338,272
Dec 3, 20256.026.226.026.176.172.87%4,199,936
Dec 2, 20255.936.035.936.006.00-0.17%4,248,217
Dec 1, 20256.006.015.956.016.010.37%1,566,364
Nov 28, 20256.016.025.955.995.99-0.07%1,579,392
Nov 27, 20255.906.045.905.995.991.25%1,824,343
Nov 26, 20255.985.985.895.925.92-0.67%1,372,297
Nov 25, 20255.835.965.825.965.960.47%1,530,376
Nov 24, 20255.986.005.935.935.93-1,518,387
Nov 21, 20255.895.945.865.935.930.17%933,755
Nov 20, 20255.985.995.915.925.92-0.20%1,139,552
Nov 19, 20255.955.985.915.935.930.03%971,326
Nov 18, 20255.955.985.905.935.93-0.80%1,822,550
Nov 17, 20256.066.075.965.985.98-1.32%1,009,877
Nov 14, 20256.076.095.956.066.06-0.75%2,093,161
Nov 13, 20256.106.116.046.116.110.49%1,158,781
Nov 12, 20256.106.156.086.086.08-0.56%1,358,218
Nov 11, 20256.156.176.106.116.11-0.26%1,145,955
Nov 10, 20256.206.236.136.136.13-0.87%1,835,990
Nov 7, 20256.106.216.056.186.180.62%2,609,074
Nov 6, 20256.236.256.136.146.14-1.19%1,640,550
Nov 5, 20256.136.256.096.226.221.07%2,260,911
Nov 4, 20256.096.166.086.156.150.49%1,044,542
Nov 3, 20256.086.166.086.126.120.72%882,990
Oct 31, 20256.126.166.066.086.08-0.39%1,247,548
Oct 30, 20256.116.136.086.106.100.16%872,502
Oct 29, 20256.116.166.096.096.09-0.59%1,133,824
Oct 28, 20256.116.136.066.136.130.36%849,515
Oct 27, 20256.116.156.086.106.10-0.03%1,357,105
Oct 24, 20256.106.126.076.116.110.23%809,792
Oct 23, 20256.086.126.066.096.090.69%1,889,736
Oct 22, 20256.066.095.926.056.05-0.49%3,445,361
Oct 21, 20256.056.096.026.086.081.00%1,704,223
Oct 20, 20256.026.035.966.026.020.13%1,631,245
Oct 17, 20255.976.045.886.016.012.59%4,277,138
Oct 16, 20255.805.875.765.865.861.07%1,689,923
Oct 15, 20255.895.925.765.805.80-1.06%1,557,655
Oct 14, 20255.735.925.705.865.86-1.18%4,381,946
Oct 13, 20255.996.025.935.935.93-835,212
Oct 10, 20255.996.035.935.935.93-0.90%2,390,029
Oct 9, 20255.986.005.905.985.98-0.66%2,144,310