Pirelli & C. S.p.A. (FRA:2PI)
Germany
· Delayed Price · Currency is EUR 6.09
-0.09 (-1.39%)
At close: Dec 5, 2025
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.41% | - |
| Dec 3, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.33% | - |
| Dec 2, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 0.74% | 169 |
| Dec 1, 2025 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | -0.43% | 7,582 |
| Nov 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.25% | - |
| Nov 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.30% | - |
| Nov 26, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.61% | - |
| Nov 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Nov 24, 2025 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 4.85% | 200 |
| Nov 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.64% | - |
| Nov 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Nov 19, 2025 | 5.91 | 5.94 | 5.91 | 5.94 | 5.94 | 0.54% | 3,350 |
| Nov 18, 2025 | 5.93 | 5.94 | 5.90 | 5.90 | 5.90 | -2.12% | 1,169 |
| Nov 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.20% | - |
| Nov 14, 2025 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.26% | - |
| Nov 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.79% | - |
| Nov 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.23% | - |
| Nov 11, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.86% | - |
| Nov 10, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.53% | - |
| Nov 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.25% | - |
| Nov 6, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% | - |
| Nov 5, 2025 | 6.07 | 6.18 | 6.07 | 6.18 | 6.18 | 1.18% | 9 |
| Nov 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.92% | - |
| Nov 3, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.03% | - |
| Oct 31, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% | - |
| Oct 30, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.43% | - |
| Oct 29, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.10% | - |
| Oct 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% | 20 |
| Oct 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.72% | - |
| Oct 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.40% | 1,310 |
| Oct 23, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | 1.40% | 1 |
| Oct 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.10% | - |
| Oct 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.03% | - |
| Oct 20, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | 2.25% | 71 |
| Oct 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.03% | - |
| Oct 16, 2025 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | -0.81% | 700 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.54% | - |
| Oct 14, 2025 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | -3.03% | 340 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.47% | - |
| Oct 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.57% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.86% | - |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.23% | - |
| Oct 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.56% | - |
| Oct 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | - |
| Oct 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.73% | - |
| Oct 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 4.57% | - |
| Oct 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.33% | - |
| Sep 30, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | -2.47% | 2,700 |
| Sep 29, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 1.59% | 175 |
| Sep 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Sep 25, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Sep 24, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -1.97% | - |
| Sep 23, 2025 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 0.16% | 350 |
| Sep 22, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -1.40% | - |
| Sep 19, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 1.08% | - |
| Sep 18, 2025 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | 0.53% | 20 |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.10% | - |
| Sep 16, 2025 | 6.08 | 6.10 | 6.05 | 6.05 | 6.05 | 0.20% | 850 |
| Sep 15, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 1.45% | - |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Sep 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.07% | - |
| Sep 10, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | 0.24% | - |
| Sep 9, 2025 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | -0.03% | - |
| Sep 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.17% | 100 |
| Sep 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.47% | - |
| Sep 4, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.82% | - |
| Sep 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.24% | - |
| Sep 2, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | -0.24% | 340 |
| Sep 1, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.07% | 340 |
| Aug 29, 2025 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | 0.83% | - |
| Aug 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.55% | - |
| Aug 27, 2025 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | -1.68% | - |
| Aug 26, 2025 | 5.81 | 5.94 | 5.81 | 5.94 | 5.94 | 0.54% | - |
| Aug 25, 2025 | 5.89 | 5.91 | 5.89 | 5.91 | 5.91 | 0.34% | 1 |
| Aug 22, 2025 | 5.83 | 5.89 | 5.83 | 5.89 | 5.89 | -0.47% | - |
| Aug 21, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | -0.24% | - |
| Aug 20, 2025 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 0.51% | - |
| Aug 19, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 0.72% | - |
| Aug 18, 2025 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.07% | 100 |
| Aug 15, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | 0.07% | - |
| Aug 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.97% | - |
| Aug 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.21% | - |
| Aug 12, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.24% | - |
| Aug 11, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.31% | - |
| Aug 8, 2025 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1.47% | - |
| Aug 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.34% | - |
| Aug 6, 2025 | 5.78 | 5.81 | 5.78 | 5.81 | 5.81 | 0.90% | - |
| Aug 5, 2025 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | -0.69% | - |
| Aug 4, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.31% | - |
| Aug 1, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Jul 31, 2025 | 5.84 | 5.88 | 5.83 | 5.88 | 5.88 | 0.75% | - |
| Jul 30, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.61% | - |
| Jul 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.65% | - |
| Jul 28, 2025 | 5.86 | 5.86 | 5.83 | 5.83 | 5.83 | 0.52% | - |
| Jul 25, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -2.09% | - |
| Jul 24, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | 0.51% | - |
| Jul 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.79% | - |
| Jul 22, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -0.37% | - |
| Jul 21, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 0.58% | - |
| Jul 18, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 1.04% | 1,000 |