Pirelli & C. S.p.A. (VIE:PC)
Austria
· Delayed Price · Currency is EUR 5.90
-0.06 (-0.94%)
Last updated: Mar 6, 2026, 1:00 PM CET
Pirelli & C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | - | 0.37% | - |
| Mar 5, 2026 | 5.97 | 5.99 | 5.94 | 5.95 | 5.95 | -1.78% | - |
| Mar 4, 2026 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | 2.82% | - |
| Mar 3, 2026 | 6.17 | 6.17 | 5.90 | 5.90 | 5.90 | -5.99% | - |
| Mar 2, 2026 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | -1.63% | - |
| Feb 27, 2026 | 6.45 | 6.45 | 6.38 | 6.38 | 6.38 | -1.15% | 2,036 |
| Feb 26, 2026 | 6.30 | 6.58 | 6.30 | 6.45 | 6.45 | 1.26% | 2,036 |
| Feb 25, 2026 | 6.35 | 6.40 | 6.35 | 6.37 | 6.37 | 0.89% | - |
| Feb 24, 2026 | 6.27 | 6.31 | 6.27 | 6.31 | 6.31 | 0.48% | - |
| Feb 23, 2026 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | 0.10% | - |
| Feb 20, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.73% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.30 | 6.32 | 6.32 | 0.93% | - |
| Feb 18, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -1.04% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | 0.35% | - |
| Feb 16, 2026 | 6.35 | 6.38 | 6.31 | 6.31 | 6.31 | -1.99% | - |
| Feb 13, 2026 | 6.44 | 6.44 | 6.42 | 6.44 | 6.44 | -0.34% | - |
| Feb 12, 2026 | 6.45 | 6.49 | 6.45 | 6.46 | 6.46 | 1.80% | - |
| Feb 11, 2026 | 6.40 | 6.40 | 6.31 | 6.35 | 6.35 | -1.18% | - |
| Feb 10, 2026 | 6.29 | 6.42 | 6.29 | 6.42 | 6.42 | 0.91% | - |
| Feb 9, 2026 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | 0.19% | - |
| Feb 6, 2026 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | -0.13% | - |
| Feb 5, 2026 | 6.40 | 6.41 | 6.36 | 6.36 | 6.36 | -0.87% | - |
| Feb 4, 2026 | 6.31 | 6.42 | 6.31 | 6.42 | 6.42 | 1.07% | - |
| Feb 3, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 0.63% | - |
| Feb 2, 2026 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | -0.88% | - |
| Jan 30, 2026 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | -1.39% | - |
| Jan 29, 2026 | 6.39 | 6.48 | 6.39 | 6.45 | 6.45 | 3.36% | - |
| Jan 28, 2026 | 6.31 | 6.31 | 6.24 | 6.24 | 6.24 | -0.51% | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.26 | 6.28 | 6.28 | -1.13% | - |
| Jan 26, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.75% | - |
| Jan 23, 2026 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | -0.87% | - |
| Jan 22, 2026 | 6.38 | 6.45 | 6.38 | 6.45 | 6.45 | 2.97% | - |
| Jan 21, 2026 | 6.24 | 6.27 | 6.23 | 6.27 | 6.27 | 0.84% | - |
| Jan 20, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.21 | -1.61% | - |
| Jan 19, 2026 | 6.27 | 6.32 | 6.26 | 6.32 | 6.32 | -0.66% | - |
| Jan 16, 2026 | 6.41 | 6.41 | 6.35 | 6.36 | 6.36 | -0.50% | - |
| Jan 15, 2026 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | -0.37% | - |
| Jan 14, 2026 | 6.36 | 6.41 | 6.34 | 6.41 | 6.41 | 1.26% | - |
| Jan 13, 2026 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | 2.19% | - |
| Jan 12, 2026 | 6.13 | 6.21 | 6.13 | 6.20 | 6.20 | 0.19% | - |
| Jan 9, 2026 | 6.18 | 6.19 | 6.17 | 6.19 | 6.19 | 2.93% | - |
| Jan 8, 2026 | 6.10 | 6.10 | 6.01 | 6.01 | 6.01 | -3.47% | - |
| Jan 7, 2026 | 6.22 | 6.24 | 6.18 | 6.23 | 6.23 | 1.43% | 3,432 |
| Jan 6, 2026 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | 3.54% | - |
| Jan 5, 2026 | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | 0.41% | - |
| Jan 2, 2026 | 5.88 | 5.90 | 5.85 | 5.90 | 5.90 | 0.82% | - |
| Dec 30, 2025 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 0.45% | - |
| Dec 29, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.83 | 0.45% | - |
| Dec 23, 2025 | 5.81 | 5.81 | 5.78 | 5.80 | 5.80 | -0.51% | - |
| Dec 22, 2025 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.82% | - |
| Dec 19, 2025 | 5.87 | 5.90 | 5.87 | 5.88 | 5.88 | - | - |
| Dec 18, 2025 | 5.77 | 5.88 | 5.77 | 5.88 | 5.88 | 0.65% | - |
| Dec 17, 2025 | 5.96 | 5.96 | 5.84 | 5.84 | 5.84 | -2.57% | 100 |
| Dec 16, 2025 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 0.07% | - |
| Dec 15, 2025 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | 0.17% | - |
| Dec 12, 2025 | 5.95 | 5.99 | 5.95 | 5.98 | 5.98 | 0.57% | - |
| Dec 11, 2025 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | -0.07% | - |
| Dec 10, 2025 | 5.93 | 5.97 | 5.93 | 5.95 | 5.95 | -0.57% | - |
| Dec 9, 2025 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.25% | - |
| Dec 8, 2025 | 6.07 | 6.13 | 6.07 | 6.13 | 6.13 | 0.53% | - |
| Dec 5, 2025 | 6.12 | 6.12 | 6.09 | 6.09 | 6.09 | - | - |
| Dec 4, 2025 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | -1.30% | - |
| Dec 3, 2025 | 6.12 | 6.17 | 6.09 | 6.17 | 6.17 | 2.66% | - |
| Dec 2, 2025 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | 0.67% | - |
| Dec 1, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | 0.13% | - |
| Nov 28, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | -1.03% | - |
| Nov 27, 2025 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 1.79% | - |
| Nov 26, 2025 | 5.95 | 5.95 | 5.91 | 5.92 | 5.92 | -0.03% | - |
| Nov 25, 2025 | 5.91 | 5.92 | 5.90 | 5.92 | 5.92 | -0.77% | - |
| Nov 24, 2025 | 5.96 | 5.99 | 5.96 | 5.97 | 5.97 | 1.12% | 400 |
| Nov 21, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.34% | - |
| Nov 20, 2025 | 5.97 | 5.97 | 5.92 | 5.92 | 5.92 | -0.47% | - |
| Nov 19, 2025 | 5.96 | 5.96 | 5.94 | 5.95 | 5.95 | 0.30% | - |
| Nov 18, 2025 | 5.94 | 5.97 | 5.93 | 5.93 | 5.93 | -0.87% | - |
| Nov 17, 2025 | 6.06 | 6.06 | 5.99 | 5.99 | 5.99 | 0.07% | - |
| Nov 14, 2025 | 6.06 | 6.06 | 5.97 | 5.98 | 5.98 | -1.45% | - |
| Nov 13, 2025 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | -0.49% | - |
| Nov 12, 2025 | 6.13 | 6.14 | 6.10 | 6.10 | 6.10 | -0.26% | - |
| Nov 11, 2025 | 6.12 | 6.15 | 6.12 | 6.12 | 6.12 | -1.04% | - |
| Nov 10, 2025 | 6.20 | 6.22 | 6.18 | 6.18 | 6.18 | 1.78% | - |
| Nov 7, 2025 | 6.14 | 6.20 | 6.07 | 6.07 | 6.07 | -1.62% | - |
| Nov 6, 2025 | 6.23 | 6.23 | 6.17 | 6.17 | 6.17 | -0.32% | - |
| Nov 5, 2025 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 0.72% | - |
| Nov 4, 2025 | 6.09 | 6.15 | 6.09 | 6.15 | 6.15 | 0.52% | - |
| Nov 3, 2025 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | 0.66% | - |
| Oct 31, 2025 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | -0.49% | - |
| Oct 30, 2025 | 6.11 | 6.11 | 6.10 | 6.11 | 6.11 | -0.16% | - |
| Oct 29, 2025 | 6.11 | 6.15 | 6.11 | 6.12 | 6.12 | 0.23% | - |
| Oct 28, 2025 | 6.12 | 6.12 | 6.09 | 6.10 | 6.10 | -0.75% | - |
| Oct 27, 2025 | 6.11 | 6.15 | 6.09 | 6.15 | 6.15 | 0.72% | - |
| Oct 24, 2025 | 6.12 | 6.12 | 6.08 | 6.10 | 6.10 | 0.10% | - |
| Oct 23, 2025 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | 0.79% | - |
| Oct 22, 2025 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | - | - |
| Oct 21, 2025 | 6.05 | 6.05 | 6.04 | 6.05 | 6.05 | 0.97% | - |
| Oct 20, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | -0.17% | - |
| Oct 17, 2025 | 5.96 | 6.00 | 5.94 | 6.00 | 6.00 | 2.84% | 50 |
| Oct 16, 2025 | 5.80 | 5.84 | 5.77 | 5.84 | 5.84 | 1.07% | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | -0.96% | - |
| Oct 14, 2025 | 5.82 | 5.88 | 5.76 | 5.83 | 5.83 | -1.98% | 1,709 |
| Oct 13, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.80% | - |