UK markets close in 5 hours 53 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
4.3040-0.0560 (-1.28%)
As of 11:21AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20224.39004.39804.30004.30404.30401,058,959
10 Aug 20224.24804.37804.24004.36004.36002,584,764
09 Aug 20224.40904.43904.22604.25804.25802,170,413
08 Aug 20224.48004.48004.33404.40704.40702,232,915
05 Aug 20224.40004.53004.37904.43904.43904,970,115
04 Aug 20224.28004.35004.23104.25604.25601,188,294
03 Aug 20224.07004.28004.06004.28004.28001,426,287
02 Aug 20224.17004.17104.07804.09604.0960881,224
01 Aug 20224.20004.23704.16504.17704.17701,062,850
29 Jul 20224.05504.22404.04404.20804.20801,809,630
28 Jul 20223.95804.06303.95603.99003.99002,133,856
27 Jul 20224.02804.07003.91803.91803.91802,424,724
26 Jul 20224.08704.10704.01004.02304.02301,385,705
25 Jul 20224.08904.13404.07304.12904.12901,023,382
22 Jul 20224.10604.16104.07004.11704.1170780,425
21 Jul 20224.06904.16104.04104.12104.12102,020,551
20 Jul 20224.24004.25904.10604.16904.16901,806,984
19 Jul 20224.10004.23704.10004.20304.20301,914,171
18 Jul 20224.05604.21104.05304.16004.16001,700,718
15 Jul 20223.89204.09803.89004.09104.09102,031,711
14 Jul 20223.92603.99803.81803.87503.87501,737,711
13 Jul 20224.07304.07303.94703.96003.96001,482,347
12 Jul 20224.01804.09903.96604.08704.08701,732,968
11 Jul 20224.04004.17304.03804.06504.06501,022,124
08 Jul 20223.96404.20703.95004.14004.14001,992,624
07 Jul 20223.88404.08503.88404.07104.07102,231,696
06 Jul 20223.85003.89203.79903.86603.86601,272,968
05 Jul 20223.90003.92603.75503.77403.77402,164,862
04 Jul 20223.94703.96103.85203.90303.90301,259,841
01 Jul 20223.85003.97703.81603.93703.93703,530,258
30 Jun 20223.94503.98003.82003.87603.87602,512,501
29 Jun 20224.00204.06203.97204.02204.02201,078,471
28 Jun 20224.07704.13604.05404.08304.08301,367,751
27 Jun 20224.11104.14004.02504.04404.04401,282,641
24 Jun 20224.03504.10103.95404.05504.05501,678,813
23 Jun 20224.24004.24003.96603.96603.96602,920,061
22 Jun 20224.15004.24304.08504.20204.2020853,012
21 Jun 20224.27304.32504.24204.24204.2420852,460
20 Jun 20224.21104.26304.16304.25904.2590896,569
17 Jun 20224.03104.27104.03004.24004.24003,470,441
16 Jun 20224.18104.20304.01004.03004.03001,378,418
15 Jun 20224.12004.25204.10904.21304.21302,162,957
14 Jun 20224.11604.12203.95004.01504.01502,426,396
13 Jun 20224.25304.29004.06104.07004.07002,314,843
10 Jun 20224.42804.43604.29904.32304.32302,686,190
09 Jun 20224.51704.60704.43204.44804.44801,501,746
08 Jun 20224.58504.59604.50204.52204.52201,390,641
07 Jun 20224.66004.67904.57504.58904.58901,054,236
06 Jun 20224.59204.70204.59204.67004.6700661,346
03 Jun 20224.72004.72004.56804.57504.5750982,607
02 Jun 20224.67104.69504.64104.66904.6690429,704
01 Jun 20224.64604.74004.60804.65104.65101,244,046
31 May 20224.66204.67004.57504.60204.60201,595,503
30 May 20224.62004.69404.62004.66704.66701,236,000
27 May 20224.60004.61004.55004.59504.5950803,294
26 May 20224.40304.59904.39404.58204.58201,272,388
25 May 20224.44004.47004.34004.42904.42901,352,870
24 May 20224.44304.49104.35704.40104.40101,923,745
23 May 20224.44404.51104.35804.51104.51101,930,235
23 May 20220.161 Dividend
20 May 20224.55404.68204.50204.51404.35302,396,662
19 May 20224.52004.55204.47504.54604.38391,820,197
18 May 20224.71604.71604.53804.57504.41182,215,369
17 May 20224.75804.75804.65004.68704.51981,423,396
16 May 20224.70404.74004.61004.70604.5382885,772
13 May 20224.68004.75004.62404.75004.58061,116,248
12 May 20224.47004.66604.47004.63904.47351,807,513
11 May 20224.59004.62804.47004.56804.40512,290,244
10 May 20224.35004.51104.32304.46904.30962,099,491
09 May 20224.40004.45304.30104.30104.14762,111,708
06 May 20224.44004.49504.37104.45104.29221,855,446
05 May 20224.66604.69204.44404.44804.28941,746,404
04 May 20224.55104.62804.54804.57604.41281,303,565
03 May 20224.67004.71004.55504.57804.41472,263,738
02 May 20224.68004.71304.56104.61704.45232,119,596
29 Apr 20224.71104.79404.66504.74804.57871,917,361
28 Apr 20224.70704.84704.69204.74604.57671,808,335
27 Apr 20224.61004.70304.52004.66604.49961,365,833
26 Apr 20224.76004.76204.57304.57704.41381,271,329
25 Apr 20224.70004.74304.64004.69604.52851,043,439
22 Apr 20224.80004.87004.73504.74504.57581,572,535
21 Apr 20224.70305.01604.69004.88104.70694,687,157
20 Apr 20224.60504.79004.58204.75604.58643,842,670
19 Apr 20224.53104.60504.50004.60504.44081,172,764
14 Apr 20224.52604.56004.50404.54304.38102,039,720
13 Apr 20224.43104.53904.39704.52104.35981,575,910
12 Apr 20224.39804.48104.35504.44604.28742,415,234
11 Apr 20224.44004.44904.36204.42804.27012,403,733
08 Apr 20224.45204.49304.34704.45404.29513,241,105
07 Apr 20224.57704.60004.41004.41304.25563,363,384
06 Apr 20224.81604.81604.49004.54204.38004,603,345
05 Apr 20224.99005.03804.77204.80204.63072,905,567
04 Apr 20224.91004.97004.84204.87704.70311,366,405
01 Apr 20224.93104.99904.89904.90604.73101,512,137
31 Mar 20225.01005.04004.89404.93104.75512,150,012
30 Mar 20224.97905.00204.86704.99804.81972,539,969
29 Mar 20224.81605.08204.81105.01804.83903,793,976
28 Mar 20224.83704.85204.74004.77504.60471,654,738
25 Mar 20224.81304.81404.74004.80004.62881,417,907
24 Mar 20224.85004.86504.73004.76604.59601,878,893
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...