UK Markets close in 4 hrs 52 mins

Pirelli & C. S.p.A. (PIRC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
6.55-0.08 (-1.15%)
As of 12:22PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20226.616.626.506.556.55463,867
17 Jan 20226.686.736.636.636.631,446,547
14 Jan 20226.556.736.546.686.682,462,914
13 Jan 20226.586.706.576.706.702,633,796
12 Jan 20226.596.656.556.596.592,461,626
11 Jan 20226.546.596.516.586.581,453,917
10 Jan 20226.436.576.436.526.523,042,107
07 Jan 20226.416.486.396.436.432,010,109
06 Jan 20226.416.506.416.446.443,172,913
05 Jan 20226.306.506.216.506.5010,512,927
04 Jan 20226.196.256.146.186.183,017,051
03 Jan 20226.106.196.106.156.151,736,834
30 Dec 20216.096.116.096.116.11871,315
29 Dec 20216.076.136.076.126.12879,158
28 Dec 20216.086.136.076.106.101,049,826
27 Dec 20216.066.136.066.106.101,199,147
23 Dec 20216.016.125.996.106.103,667,874
22 Dec 20215.946.035.936.016.011,042,404
21 Dec 20215.895.985.895.965.961,049,521
20 Dec 20215.875.905.775.875.871,622,984
17 Dec 20215.986.025.925.985.983,844,834
16 Dec 20216.046.065.995.995.992,716,331
15 Dec 20215.975.995.925.975.971,471,367
14 Dec 20215.956.045.925.945.942,592,587
13 Dec 20216.026.025.905.975.972,235,634
10 Dec 20215.936.045.895.975.972,344,019
09 Dec 20215.955.975.935.965.961,383,343
08 Dec 20215.925.965.885.955.951,625,771
07 Dec 20215.876.015.855.935.933,912,689
06 Dec 20215.595.755.575.755.751,523,485
03 Dec 20215.555.605.525.555.552,062,162
02 Dec 20215.525.575.515.545.541,269,316
01 Dec 20215.485.595.455.585.581,470,691
30 Nov 20215.365.475.305.435.432,173,376
29 Nov 20215.505.535.395.405.401,977,684
26 Nov 20215.615.625.465.465.464,035,150
25 Nov 20215.845.865.705.745.741,223,707
24 Nov 20215.785.875.785.855.852,410,482
23 Nov 20215.805.885.785.785.781,522,914
22 Nov 20215.795.895.745.865.861,668,362
19 Nov 20215.805.835.665.775.772,601,645
18 Nov 20215.855.925.785.795.792,389,181
17 Nov 20215.835.875.805.855.852,351,200
16 Nov 20215.765.855.765.845.842,599,366
15 Nov 20215.775.805.735.795.792,320,901
12 Nov 20215.655.815.645.765.767,161,436
11 Nov 20215.545.635.495.565.565,057,446
10 Nov 20215.515.545.465.545.541,640,358
09 Nov 20215.525.585.505.515.51985,475
08 Nov 20215.595.615.525.545.541,209,926
05 Nov 20215.455.615.445.605.603,675,186
04 Nov 20215.415.465.385.465.462,747,939
03 Nov 20215.295.415.295.415.412,484,385
02 Nov 20215.315.355.285.325.321,033,265
01 Nov 20215.315.385.315.335.331,031,515
29 Oct 20215.315.355.245.315.311,389,460
28 Oct 20215.305.365.305.345.341,351,883
27 Oct 20215.305.395.295.315.312,330,998
26 Oct 20215.205.335.195.325.323,608,828
25 Oct 20215.115.195.055.195.192,386,015
22 Oct 20215.095.145.065.065.061,426,503
21 Oct 20215.015.114.975.075.071,982,566
20 Oct 20215.015.084.965.075.071,747,743
19 Oct 20215.025.054.985.015.01952,568
18 Oct 20215.065.095.005.015.011,104,348
15 Oct 20215.075.095.045.085.081,170,127
14 Oct 20215.085.085.035.065.06839,666
13 Oct 20215.045.085.015.025.021,012,542
12 Oct 20214.965.044.965.045.042,181,807
11 Oct 20215.045.074.995.015.011,690,195
08 Oct 20215.005.034.984.994.992,235,123
07 Oct 20214.954.994.894.994.991,803,434
06 Oct 20214.994.994.854.904.902,260,225
05 Oct 20215.005.024.965.025.022,197,359
04 Oct 20215.085.104.994.994.991,874,139
01 Oct 20215.015.094.965.085.081,714,641
30 Sept 20215.145.155.035.085.082,463,061
29 Sept 20215.165.165.095.095.091,475,971
28 Sept 20215.225.245.075.135.132,491,333
27 Sept 20215.285.295.215.225.22849,578
24 Sept 20215.185.275.165.265.261,245,972
23 Sept 20215.225.245.195.215.211,855,603
22 Sept 20215.165.205.135.175.171,233,191
21 Sept 20215.075.175.075.125.121,504,802
20 Sept 20215.115.145.065.085.082,689,543
17 Sept 20215.225.235.155.185.184,814,465
16 Sept 20215.165.295.165.185.182,224,645
15 Sept 20215.195.225.115.155.151,333,298
14 Sept 20215.285.305.195.215.211,741,629
13 Sept 20215.165.295.165.255.254,074,072
10 Sept 20215.175.195.115.125.122,065,863
09 Sept 20215.085.185.065.185.182,479,222
08 Sept 20215.195.205.075.145.143,304,160
07 Sept 20215.155.175.125.155.15802,669
06 Sept 20215.125.175.125.155.15679,524
03 Sept 20215.185.185.115.125.12965,332
02 Sept 20215.135.185.135.185.181,028,145
01 Sept 20215.145.165.095.145.141,736,802
31 Aug 20215.175.175.075.075.072,172,480
30 Aug 20215.205.225.135.155.15859,309
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...