Skip to main content
Pirelli & C. S.p.A. (BIT:PIRC)
Italy flag Italy · Delayed Price · Currency is EUR
6.07
+0.01 (0.10%)
Dec 5, 2025, 5:36 PM CET

Pirelli & C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.096.146.086.11-0.69%754,704
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
Oct 8, 20256.066.095.996.026.02-0.89%1,962,487
Oct 7, 20256.116.126.086.086.08-0.26%853,389
Oct 6, 20256.136.146.066.096.09-0.26%1,344,394
Oct 3, 20256.106.126.076.116.110.30%1,649,400
Oct 2, 20256.106.146.046.096.091.06%3,059,658
Oct 1, 20255.776.065.776.036.034.04%4,464,752
Sep 30, 20255.865.875.785.795.79-0.75%1,246,736
Sep 29, 20255.915.965.775.845.84-2.11%2,691,834
Sep 26, 20255.905.975.905.965.960.81%1,144,404
Sep 25, 20255.925.985.895.925.92-0.67%975,664
Sep 24, 20255.996.005.915.965.96-0.90%1,881,667
Sep 23, 20256.076.106.016.016.01-0.76%1,501,077
Sep 22, 20256.116.116.036.066.06-0.88%1,465,743
Sep 19, 20256.096.186.096.116.11-0.07%14,294,820
Sep 18, 20256.116.126.016.116.110.49%2,459,403
Sep 17, 20256.046.096.026.086.080.76%1,561,864
Sep 16, 20256.046.126.016.046.040.07%2,014,753
Sep 15, 20256.066.136.006.036.030.57%1,857,700
Sep 12, 20256.026.055.996.006.00-1,752,555
Sep 11, 20255.986.015.956.006.000.40%1,851,992
Sep 10, 20255.946.015.925.985.980.44%1,445,201
Sep 9, 20255.945.995.845.955.950.03%3,500,406
Sep 8, 20255.895.985.895.955.951.26%2,709,847
Sep 5, 20255.815.935.805.875.871.07%2,610,153
Sep 4, 20255.785.855.745.815.811.11%1,420,492
Sep 3, 20255.845.875.735.755.75-1.41%2,310,081
Sep 2, 20255.845.875.785.835.83-0.10%1,657,840
Sep 1, 20255.845.885.815.845.84-0.27%1,007,176
Aug 29, 20255.865.905.845.855.85-0.65%936,094
Aug 28, 20255.835.915.815.895.890.89%1,529,335
Aug 27, 20255.925.955.845.845.84-1.55%1,396,304
Aug 26, 20255.895.965.855.935.930.92%1,987,011
Aug 25, 20255.935.935.875.885.88-0.88%1,045,468
Aug 22, 20255.885.945.885.935.930.34%1,610,492
Aug 21, 20255.895.935.895.915.910.07%895,788
Aug 20, 20255.955.985.905.905.90-1.11%1,121,641
Aug 19, 20255.865.985.865.975.972.05%2,314,085
Aug 18, 20255.885.895.845.855.85-0.24%828,617
Aug 14, 20255.865.895.845.865.86-0.03%840,762
Aug 13, 20255.855.875.795.875.871.07%1,180,690
Aug 12, 20255.825.825.785.805.800.48%1,004,766
Aug 11, 20255.815.835.785.785.78-0.41%1,057,727
Aug 8, 20255.805.865.805.805.800.52%1,348,742
Aug 7, 20255.745.825.745.775.770.52%984,321
Aug 6, 20255.825.825.745.745.74-0.69%1,140,676
Aug 5, 20255.755.805.735.785.780.77%883,156
Aug 4, 20255.835.875.745.745.74-0.49%2,187,364
Aug 1, 20255.805.825.655.765.76-2.64%4,042,090
Jul 31, 20255.885.925.825.925.921.16%2,138,838
Jul 30, 20255.855.885.815.855.85-1,356,078
Jul 29, 20255.855.905.845.855.850.07%1,388,010
Jul 28, 20255.985.985.795.855.85-0.07%1,711,559
Jul 25, 20255.805.895.765.855.85-0.37%1,471,583
Jul 24, 20255.985.985.875.875.87-0.44%727,388
Jul 23, 20255.955.985.885.905.901.13%2,507,152
Jul 22, 20255.815.895.815.835.83-0.44%815,037
Jul 21, 20255.825.895.825.865.860.65%1,237,916
Jul 18, 20255.815.855.785.825.820.69%1,246,330