Skip to main content
Pirelli & C. S.p.A. (BIT:PIRC)
Italy flag Italy · Delayed Price · Currency is EUR
5.91
-0.10 (-1.58%)
Apr 28, 2026, 5:35 PM CET

Pirelli & C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.006.035.985.98--0.42%157,725
Apr 27, 20265.926.015.926.016.011.61%975,216
Apr 24, 20265.916.005.915.915.91-0.67%1,219,997
Apr 23, 20265.955.975.925.955.950.25%1,102,482
Apr 22, 20265.996.045.945.945.94-1.49%1,099,784
Apr 21, 20266.146.176.036.036.03-2.03%1,178,259
Apr 20, 20266.116.156.076.156.15-0.57%1,720,716
Apr 17, 20266.046.245.966.196.192.57%2,556,607
Apr 16, 20265.926.035.886.036.031.94%1,749,848
Apr 15, 20266.036.075.905.925.92-1.91%2,901,895
Apr 14, 20266.106.165.936.036.03-0.58%2,774,419
Apr 13, 20266.156.166.016.076.07-1.38%1,888,683
Apr 10, 20266.196.216.136.156.150.08%1,470,406
Apr 9, 20266.216.216.126.156.15-1.13%1,347,913
Apr 8, 20266.206.266.166.226.224.45%1,942,652
Apr 7, 20265.996.105.955.955.95-0.53%1,474,626
Apr 2, 20265.966.015.935.985.98-0.53%2,061,771
Apr 1, 20266.016.065.966.016.011.86%1,844,226
Mar 31, 20265.925.955.885.905.900.07%1,864,412
Mar 30, 20265.905.915.835.905.900.20%3,106,783
Mar 27, 20265.855.925.815.895.890.82%1,841,411
Mar 26, 20265.825.885.815.845.84-0.65%1,417,425
Mar 25, 20265.825.905.815.885.882.01%2,793,525
Mar 24, 20265.745.785.655.765.760.98%2,155,820
Mar 23, 20265.495.745.455.715.712.77%1,926,649
Mar 20, 20265.535.675.525.555.550.11%9,799,470
Mar 19, 20265.675.685.545.555.55-3.45%2,267,685
Mar 18, 20265.775.845.685.745.74-0.45%1,215,047
Mar 17, 20265.695.795.695.775.771.02%1,647,027
Mar 16, 20265.775.815.685.715.71-0.59%1,137,450
Mar 13, 20265.705.815.635.755.750.49%2,211,493
Mar 12, 20265.895.895.645.725.72-2.95%1,832,858
Mar 11, 20265.855.935.805.895.891.27%2,017,177
Mar 10, 20265.775.885.775.825.822.39%1,563,244
Mar 9, 20265.675.785.635.685.68-3.40%4,211,600
Mar 6, 20265.895.995.805.885.880.75%2,723,775
Mar 5, 20266.006.015.845.845.84-2.73%2,334,116
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