UK markets closed

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
4.5140-0.0320 (-0.70%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.55404.68204.50204.51404.51402,396,662
19 May 20224.52004.55204.47504.54604.54601,820,197
18 May 20224.71604.71604.53804.57504.57502,215,369
17 May 20224.75804.75804.65004.68704.68701,423,396
16 May 20224.70404.74004.61004.70604.7060885,772
13 May 20224.68004.75004.62404.75004.75001,116,248
12 May 20224.47004.66604.47004.63904.63901,807,513
11 May 20224.59004.62804.47004.56804.56802,290,244
10 May 20224.35004.51104.32304.46904.46902,099,491
09 May 20224.40004.45304.30104.30104.30102,111,708
06 May 20224.44004.49504.37104.45104.45101,855,446
05 May 20224.66604.69204.44404.44804.44801,746,404
04 May 20224.55104.62804.54804.57604.57601,303,565
03 May 20224.67004.71004.55504.57804.57802,263,738
02 May 20224.68004.71304.56104.61704.61702,119,596
29 Apr 20224.71104.79404.66504.74804.74801,917,361
28 Apr 20224.70704.84704.69204.74604.74601,808,335
27 Apr 20224.61004.70304.52004.66604.66601,365,833
26 Apr 20224.76004.76204.57304.57704.57701,271,329
25 Apr 20224.70004.74304.64004.69604.69601,043,439
22 Apr 20224.80004.87004.73504.74504.74501,572,535
21 Apr 20224.70305.01604.69004.88104.88104,687,157
20 Apr 20224.60504.79004.58204.75604.75603,842,670
19 Apr 20224.53104.60504.50004.60504.60501,172,764
14 Apr 20224.52604.56004.50404.54304.54302,039,720
13 Apr 20224.43104.53904.39704.52104.52101,575,910
12 Apr 20224.39804.48104.35504.44604.44602,415,234
11 Apr 20224.44004.44904.36204.42804.42802,403,733
08 Apr 20224.45204.49304.34704.45404.45403,241,105
07 Apr 20224.57704.60004.41004.41304.41303,363,384
06 Apr 20224.81604.81604.49004.54204.54204,603,345
05 Apr 20224.99005.03804.77204.80204.80202,905,567
04 Apr 20224.91004.97004.84204.87704.87701,366,405
01 Apr 20224.93104.99904.89904.90604.90601,512,137
31 Mar 20225.01005.04004.89404.93104.93102,150,012
30 Mar 20224.97905.00204.86704.99804.99802,539,969
29 Mar 20224.81605.08204.81105.01805.01803,793,976
28 Mar 20224.83704.85204.74004.77504.77501,654,738
25 Mar 20224.81304.81404.74004.80004.80001,417,907
24 Mar 20224.85004.86504.73004.76604.76601,878,893
23 Mar 20224.90304.92004.75304.84604.84601,943,279
22 Mar 20224.78404.90304.77104.85404.85401,588,173
21 Mar 20224.85704.88504.77004.77004.77001,636,489
18 Mar 20224.83204.85904.71204.84904.84904,774,525
17 Mar 20224.86004.94704.74204.84704.84704,300,476
16 Mar 20224.74004.94004.71304.90204.90204,326,966
15 Mar 20224.58704.70004.52204.67104.67103,429,484
14 Mar 20224.63104.76904.61204.66104.66103,248,155
11 Mar 20224.58904.74204.49704.52904.52903,583,767
10 Mar 20224.70304.72104.43904.54504.54503,168,181
09 Mar 20224.44604.71504.38404.67804.67807,700,839
08 Mar 20224.25404.43904.21304.23804.23804,500,750
07 Mar 20224.14004.37303.90004.32404.32405,368,623
04 Mar 20224.56904.60604.32604.32604.32605,387,349
03 Mar 20224.71204.79104.63604.65704.65704,897,326
02 Mar 20224.60104.81004.51504.71204.71205,287,521
01 Mar 20224.92904.96104.60104.60104.60105,550,087
28 Feb 20225.05005.06804.75204.94304.94305,179,774
25 Feb 20225.15805.19404.88905.19005.19007,442,160
24 Feb 20225.50005.50005.01005.06405.06408,091,389
23 Feb 20225.74605.74605.58405.65205.65202,570,989
22 Feb 20225.51005.74205.40805.66205.66202,046,864
21 Feb 20225.76005.84405.57805.61205.61201,673,732
18 Feb 20225.91005.92605.74605.75805.75802,110,850
17 Feb 20225.93805.97605.81005.87205.87202,286,625
16 Feb 20226.00206.06005.86005.86805.86801,735,712
15 Feb 20225.78606.04205.78405.99805.99802,265,679
14 Feb 20225.93005.93005.70205.85405.85403,881,959
11 Feb 20226.17006.21005.98806.01206.01202,841,431
10 Feb 20226.13206.25406.08806.22006.22001,943,608
09 Feb 20226.15006.27606.09206.11806.11801,883,670
08 Feb 20226.03806.14806.01006.13206.13201,543,094
07 Feb 20226.08406.12805.99606.04406.04401,498,815
04 Feb 20226.31006.32406.00006.04006.04002,730,930
03 Feb 20226.25006.30406.22206.24606.2460811,634
02 Feb 20226.31206.35606.27606.29206.29201,028,986
01 Feb 20226.22406.33406.22406.32206.32201,681,490
31 Jan 20226.24206.24206.15606.23206.23201,921,905
28 Jan 20226.26806.26806.12406.16006.16002,246,446
27 Jan 20226.10006.30806.07206.28606.28601,786,524
26 Jan 20226.20206.26806.10806.16406.16401,842,897
25 Jan 20226.17606.25606.11006.20006.20002,014,242
24 Jan 20226.38606.42406.05806.08806.08802,370,106
21 Jan 20226.44606.44606.37606.44006.44001,674,571
20 Jan 20226.55006.60606.46606.49606.49601,364,831
19 Jan 20226.55006.60006.53406.56806.5680976,130
18 Jan 20226.61206.61606.50006.55006.55001,843,261
17 Jan 20226.67606.73006.62806.62806.62801,446,547
14 Jan 20226.54606.72806.54206.67606.67602,462,914
13 Jan 20226.57606.69606.57206.69606.69602,633,796
12 Jan 20226.59006.64606.54806.59206.59202,461,626
11 Jan 20226.54006.58806.51006.58406.58401,453,917
10 Jan 20226.43406.56806.43006.52006.52003,042,107
07 Jan 20226.41406.48206.39406.42606.42602,010,109
06 Jan 20226.41006.50006.41006.43806.43803,172,913
05 Jan 20226.30006.50006.21006.50006.500010,512,927
04 Jan 20226.18806.24806.13806.17606.17603,017,051
03 Jan 20226.10206.18606.10206.15206.15201,736,834
30 Dec 20216.09006.11406.08606.10806.1080871,315
29 Dec 20216.07006.13006.07006.11606.1160879,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...