Pirelli & C. S.p.A. (0P1R.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:50PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.0060 | 6.0840 | 5.9820 | 6.0520 | 6.0520 | 56,790 |
| 08 May 2024 | 6.1780 | 6.1740 | 5.9940 | 6.0160 | 6.0160 | 349,865 |
| 07 May 2024 | 6.1390 | 6.1920 | 6.1180 | 6.1820 | 6.1820 | 77,180 |
| 03 May 2024 | 6.0960 | 6.1040 | 5.9900 | 5.9890 | 5.9890 | 85,410 |
| 02 May 2024 | 5.9610 | 6.0820 | 5.9580 | 6.0820 | 6.0820 | 58,744 |
| 01 May 2024 | 6.0220 | 6.0220 | 6.0220 | 6.0220 | 6.0220 | - |
| 30 Apr 2024 | 6.0100 | 6.0360 | 5.9680 | 5.9680 | 5.9680 | 98,901 |
| 29 Apr 2024 | 5.9950 | 6.0180 | 5.9720 | 5.9920 | 5.9920 | 88,467 |
| 26 Apr 2024 | 5.9440 | 6.0100 | 5.9420 | 5.9820 | 5.9820 | 75,988 |
| 25 Apr 2024 | 5.9790 | 6.0000 | 5.9220 | 5.9460 | 5.9460 | 301,483 |
| 24 Apr 2024 | 5.9150 | 6.0140 | 5.8800 | 5.9780 | 5.9780 | 208,430 |
| 23 Apr 2024 | 5.9540 | 5.9880 | 5.8720 | 5.9880 | 5.9880 | 288,892 |
| 22 Apr 2024 | 5.8740 | 5.9700 | 5.8160 | 5.9700 | 5.9700 | 191,903 |
| 19 Apr 2024 | 5.8620 | 5.8800 | 5.7660 | 5.8160 | 5.8160 | 79,364 |
| 18 Apr 2024 | 5.7740 | 5.8580 | 5.8080 | 5.8580 | 5.8580 | 218,954 |
| 17 Apr 2024 | 5.7680 | 5.8840 | 5.7980 | 5.8340 | 5.8340 | 114,536 |
| 16 Apr 2024 | 5.8540 | 5.7920 | 5.7240 | 5.7880 | 5.7880 | 78,072 |
| 15 Apr 2024 | 5.8230 | 5.9140 | 5.8340 | 5.8340 | 5.8340 | 47,814 |
| 12 Apr 2024 | 5.8030 | 5.9380 | 5.8100 | 5.9014 | 5.9014 | 180,015 |
| 11 Apr 2024 | 5.8620 | 5.8820 | 5.7740 | 5.8034 | 5.8034 | 95,976 |
| 10 Apr 2024 | 5.8230 | 5.8820 | 5.8020 | 5.8260 | 5.8260 | 55,332 |
| 09 Apr 2024 | 5.8620 | 5.8780 | 5.7960 | 5.8240 | 5.8240 | 77,942 |
| 08 Apr 2024 | 5.7600 | 5.9180 | 5.7940 | 5.8646 | 5.8646 | 330,269 |
| 05 Apr 2024 | 5.6880 | 5.7820 | 5.6800 | 5.7725 | 5.7725 | 70,876 |
| 04 Apr 2024 | 5.7570 | 5.7940 | 5.7480 | 5.7800 | 5.7800 | 92,891 |
| 03 Apr 2024 | 5.6380 | 5.7580 | 5.6460 | 5.7540 | 5.7540 | 102,451 |
| 02 Apr 2024 | 5.6750 | 5.7040 | 5.6180 | 5.6520 | 5.6520 | 39,363 |
| 28 Mar 2024 | 5.7660 | 5.7720 | 5.6600 | 5.6760 | 5.6760 | 230,602 |
| 27 Mar 2024 | 5.6610 | 5.6780 | 5.6480 | 5.6640 | 5.6640 | 56,831 |
| 26 Mar 2024 | 5.6120 | 5.6740 | 5.5960 | 5.6360 | 5.6360 | 125,611 |
| 25 Mar 2024 | 5.5580 | 5.6480 | 5.5400 | 5.6480 | 5.6480 | 68,355 |
| 22 Mar 2024 | 5.5750 | 5.6060 | 5.5680 | 5.6021 | 5.6021 | 288,793 |
| 21 Mar 2024 | 5.5500 | 5.6180 | 5.5660 | 5.6180 | 5.6180 | 97,929 |
| 20 Mar 2024 | 5.5150 | 5.5840 | 5.5180 | 5.5540 | 5.5540 | 84,000 |
| 19 Mar 2024 | 5.5500 | 5.5640 | 5.5080 | 5.5640 | 5.5640 | 70,886 |
| 18 Mar 2024 | 5.4950 | 5.5740 | 5.4860 | 5.5420 | 5.5420 | 128,468 |
| 15 Mar 2024 | 5.3550 | 5.5400 | 5.3500 | 5.5400 | 5.5400 | 263,479 |
| 14 Mar 2024 | 5.3530 | 5.3560 | 5.2980 | 5.3540 | 5.3540 | 69,770 |
| 13 Mar 2024 | 5.3640 | 5.3820 | 5.3100 | 5.3320 | 5.3320 | 83,906 |
| 12 Mar 2024 | 5.2670 | 5.3620 | 5.2720 | 5.3560 | 5.3560 | 113,597 |
| 11 Mar 2024 | 5.3760 | 5.3340 | 5.2400 | 5.2600 | 5.2600 | 92,057 |
| 08 Mar 2024 | 5.3940 | 5.5360 | 5.3300 | 5.3740 | 5.3740 | 133,187 |
| 07 Mar 2024 | 5.5790 | 5.4480 | 5.3120 | 5.3634 | 5.3634 | 301,952 |
| 06 Mar 2024 | 5.7210 | 5.8700 | 5.5200 | 5.5520 | 5.5520 | 437,920 |
| 05 Mar 2024 | 5.6800 | 5.7240 | 5.6040 | 5.7240 | 5.7240 | 2,226 |
| 04 Mar 2024 | 5.6140 | 5.7360 | 5.6480 | 5.6780 | 5.6780 | 92,969 |
| 01 Mar 2024 | 5.4250 | 5.6480 | 5.4600 | 5.6139 | 5.6139 | 81,389 |
| 29 Feb 2024 | 5.4420 | 5.4820 | 5.4120 | 5.4500 | 5.4500 | 69,559 |
| 28 Feb 2024 | 5.4660 | 5.4840 | 5.4300 | 5.4600 | 5.4600 | 136,811 |
| 27 Feb 2024 | 5.4520 | 5.5060 | 5.4340 | 5.5020 | 5.5020 | 10,056 |
| 26 Feb 2024 | 5.4560 | 5.4720 | 5.4400 | 5.4680 | 5.4680 | 11,489 |
| 23 Feb 2024 | 5.4330 | 5.4560 | 5.4140 | 5.4260 | 5.4260 | 68,380 |
| 22 Feb 2024 | 5.4010 | 5.4140 | 5.3680 | 5.4100 | 5.4100 | 7,789 |
| 21 Feb 2024 | 5.2940 | 5.3720 | 5.3240 | 5.3440 | 5.3440 | 22,063 |
| 20 Feb 2024 | 5.3230 | 5.3300 | 5.2720 | 5.3280 | 5.3280 | 2,876 |
| 19 Feb 2024 | 5.4130 | 5.3620 | 5.2640 | 5.3180 | 5.3180 | 91,861 |
| 16 Feb 2024 | 5.4780 | 5.4820 | 5.3840 | 5.4000 | 5.4000 | 41,921 |
| 15 Feb 2024 | 5.4400 | 5.4540 | 5.3960 | 5.4540 | 5.4540 | 27,624 |
| 14 Feb 2024 | 5.4250 | 5.4540 | 5.3860 | 5.4020 | 5.4020 | 90,737 |
| 13 Feb 2024 | 5.4110 | 5.5300 | 5.3840 | 5.4800 | 5.4800 | 472,253 |
| 12 Feb 2024 | 5.3390 | 5.4160 | 5.3060 | 5.3889 | 5.3889 | 97,179 |
| 09 Feb 2024 | 5.2650 | 5.3360 | 5.2940 | 5.3340 | 5.3340 | 44,808 |
| 08 Feb 2024 | 5.2080 | 5.2840 | 5.2060 | 5.2306 | 5.2306 | 115,344 |
| 07 Feb 2024 | 5.1440 | 5.2080 | 5.1360 | 5.1680 | 5.1680 | 134,868 |
| 06 Feb 2024 | 4.9935 | 5.1700 | 4.9560 | 5.1480 | 5.1480 | 182,157 |
| 05 Feb 2024 | 5.0310 | 5.0480 | 4.9490 | 4.9500 | 4.9500 | 62,476 |
| 02 Feb 2024 | 5.0305 | 5.0640 | 5.0180 | 5.0300 | 5.0300 | 3,172 |
| 01 Feb 2024 | 5.0660 | 5.0740 | 4.9930 | 4.9950 | 4.9950 | 21,209 |
| 31 Jan 2024 | 5.1200 | 5.1360 | 4.9960 | 5.0380 | 5.0380 | 166,569 |
| 30 Jan 2024 | 5.1690 | 5.2120 | 4.9160 | 5.1360 | 5.1360 | 177,922 |
| 29 Jan 2024 | 5.1500 | 5.2320 | 5.1120 | 5.1740 | 5.1740 | 9,503 |
| 26 Jan 2024 | 5.0795 | 5.2200 | 5.0740 | 5.2020 | 5.2020 | 10,077 |
| 25 Jan 2024 | 5.1200 | 5.1200 | 5.0880 | 5.1120 | 5.1120 | 8,108 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 5.1240 | 5.1320 | 5.0600 | 5.0930 | 5.0930 | 487,332 |
| 22 Jan 2024 | 5.1065 | 5.1380 | 5.0780 | 5.0800 | 5.0800 | 193,555 |
| 19 Jan 2024 | 5.1360 | 5.1320 | 5.0560 | 5.0800 | 5.0800 | 56,031 |
| 18 Jan 2024 | 5.0835 | 5.1280 | 5.0640 | 5.0880 | 5.0880 | 87,184 |
| 17 Jan 2024 | 5.1730 | 5.1760 | 5.0640 | 5.0913 | 5.0913 | 214,178 |
| 16 Jan 2024 | 5.1750 | 5.2340 | 5.1220 | 5.1657 | 5.1657 | 163,868 |
| 15 Jan 2024 | 5.3020 | 5.3120 | 5.2020 | 5.2060 | 5.2060 | 208,913 |
| 12 Jan 2024 | 5.3250 | 5.3350 | 5.2820 | 5.3105 | 5.3105 | 144,910 |
| 11 Jan 2024 | 5.1610 | 5.3180 | 5.1780 | 5.2705 | 5.2705 | 402,754 |
| 10 Jan 2024 | 5.2020 | 5.2100 | 5.1220 | 5.1780 | 5.1780 | 130,046 |
| 09 Jan 2024 | 4.9450 | 5.2000 | 5.0320 | 5.1840 | 5.1840 | 795,220 |
| 08 Jan 2024 | 4.8205 | 4.9740 | 4.8520 | 4.9740 | 4.9740 | 45,891 |
| 05 Jan 2024 | 4.8225 | 4.8530 | 4.7960 | 4.8530 | 4.8530 | 12,157 |
| 04 Jan 2024 | 4.8335 | 4.8560 | 4.8210 | 4.8460 | 4.8460 | 8,185 |
| 03 Jan 2024 | 4.9490 | 4.9460 | 4.7950 | 4.8180 | 4.8180 | 33,668 |
| 02 Jan 2024 | 4.9270 | 5.0240 | 4.9030 | 4.9310 | 4.9310 | 86,634 |
| 29 Dec 2023 | 4.8985 | 4.9630 | 4.9150 | 4.9290 | 4.9290 | 37,846 |
| 28 Dec 2023 | 4.9040 | 4.9240 | 4.8690 | 4.9090 | 4.9090 | 111,973 |
| 27 Dec 2023 | 4.8570 | 4.9080 | 4.8750 | 4.8750 | 4.8750 | 46,875 |
| 22 Dec 2023 | 4.8345 | 4.8840 | 4.8340 | 4.8640 | 4.8640 | 46,582 |
| 21 Dec 2023 | 4.8120 | 4.8520 | 4.8070 | 4.8500 | 4.8500 | 95,156 |
| 20 Dec 2023 | 4.8255 | 4.8490 | 4.8000 | 4.8490 | 4.8490 | 306,269 |
| 19 Dec 2023 | 4.7865 | 4.8360 | 4.7890 | 4.8060 | 4.8060 | 40,123 |
| 18 Dec 2023 | 4.8365 | 4.8500 | 4.7790 | 4.7990 | 4.7990 | 56,043 |
| 15 Dec 2023 | 4.8365 | 4.9300 | 4.8320 | 4.8320 | 4.8320 | 54,631 |
| 14 Dec 2023 | 4.8410 | 4.9070 | 4.8370 | 4.8570 | 4.8570 | 20,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.