Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
5.18-0.00 (-0.08%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 5.22 | 5.23 | 5.15 | 5.18 | 5.18 | 4,814,465 |
| 16 Sept 2021 | 5.16 | 5.29 | 5.16 | 5.18 | 5.18 | 2,224,645 |
| 15 Sept 2021 | 5.19 | 5.22 | 5.11 | 5.15 | 5.15 | 1,333,298 |
| 14 Sept 2021 | 5.28 | 5.30 | 5.19 | 5.21 | 5.21 | 1,741,629 |
| 13 Sept 2021 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | 4,074,072 |
| 10 Sept 2021 | 5.17 | 5.19 | 5.11 | 5.12 | 5.12 | 2,065,863 |
| 09 Sept 2021 | 5.08 | 5.18 | 5.06 | 5.18 | 5.18 | 2,479,222 |
| 08 Sept 2021 | 5.19 | 5.20 | 5.07 | 5.14 | 5.14 | 3,304,160 |
| 07 Sept 2021 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | 802,669 |
| 06 Sept 2021 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 679,524 |
| 03 Sept 2021 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | 965,332 |
| 02 Sept 2021 | 5.13 | 5.18 | 5.13 | 5.18 | 5.18 | 1,028,145 |
| 01 Sept 2021 | 5.14 | 5.16 | 5.09 | 5.14 | 5.14 | 1,736,802 |
| 31 Aug 2021 | 5.17 | 5.17 | 5.07 | 5.07 | 5.07 | 2,172,480 |
| 30 Aug 2021 | 5.20 | 5.22 | 5.13 | 5.15 | 5.15 | 859,309 |
| 27 Aug 2021 | 5.13 | 5.20 | 5.13 | 5.19 | 5.19 | 1,226,933 |
| 26 Aug 2021 | 5.15 | 5.16 | 5.10 | 5.15 | 5.15 | 1,033,644 |
| 25 Aug 2021 | 5.21 | 5.21 | 5.14 | 5.16 | 5.16 | 818,470 |
| 24 Aug 2021 | 5.22 | 5.22 | 5.14 | 5.19 | 5.19 | 1,166,057 |
| 23 Aug 2021 | 5.24 | 5.25 | 5.14 | 5.17 | 5.17 | 1,123,987 |
| 20 Aug 2021 | 5.21 | 5.22 | 5.15 | 5.19 | 5.19 | 1,342,414 |
| 19 Aug 2021 | 5.29 | 5.36 | 5.23 | 5.24 | 5.24 | 2,469,703 |
| 18 Aug 2021 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 1,372,294 |
| 17 Aug 2021 | 5.40 | 5.41 | 5.30 | 5.31 | 5.31 | 2,071,429 |
| 16 Aug 2021 | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | 869,534 |
| 13 Aug 2021 | 5.45 | 5.46 | 5.41 | 5.45 | 5.45 | 2,334,201 |
| 12 Aug 2021 | 5.45 | 5.46 | 5.43 | 5.44 | 5.44 | 1,130,398 |
| 11 Aug 2021 | 5.45 | 5.45 | 5.36 | 5.43 | 5.43 | 1,428,261 |
| 10 Aug 2021 | 5.41 | 5.47 | 5.38 | 5.40 | 5.40 | 3,195,338 |
| 09 Aug 2021 | 5.48 | 5.55 | 5.37 | 5.41 | 5.41 | 4,745,665 |
| 06 Aug 2021 | 5.20 | 5.45 | 5.19 | 5.45 | 5.45 | 11,030,734 |
| 05 Aug 2021 | 5.08 | 5.09 | 5.00 | 5.08 | 5.08 | 1,912,199 |
| 04 Aug 2021 | 5.09 | 5.12 | 5.05 | 5.11 | 5.11 | 1,172,646 |
| 03 Aug 2021 | 5.14 | 5.19 | 5.06 | 5.06 | 5.06 | 1,962,976 |
| 02 Aug 2021 | 5.14 | 5.19 | 5.11 | 5.14 | 5.14 | 2,263,761 |
| 30 Jul 2021 | 5.10 | 5.15 | 5.08 | 5.10 | 5.10 | 1,730,874 |
| 29 Jul 2021 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | 2,419,460 |
| 28 Jul 2021 | 5.01 | 5.10 | 4.97 | 5.08 | 5.08 | 2,243,989 |
| 27 Jul 2021 | 5.06 | 5.09 | 4.97 | 5.02 | 5.02 | 2,792,244 |
| 26 Jul 2021 | 5.04 | 5.14 | 5.01 | 5.10 | 5.10 | 2,048,703 |
| 23 Jul 2021 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 3,578,219 |
| 22 Jul 2021 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | 2,320,311 |
| 21 Jul 2021 | 4.84 | 5.04 | 4.84 | 5.00 | 5.00 | 5,465,593 |
| 20 Jul 2021 | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | 4,637,553 |
| 19 Jul 2021 | 4.85 | 4.87 | 4.71 | 4.75 | 4.75 | 4,116,007 |
| 16 Jul 2021 | 4.87 | 4.95 | 4.83 | 4.89 | 4.89 | 2,942,863 |
| 15 Jul 2021 | 4.91 | 4.92 | 4.84 | 4.86 | 4.86 | 1,551,769 |
| 14 Jul 2021 | 4.93 | 4.96 | 4.92 | 4.93 | 4.93 | 925,785 |
| 13 Jul 2021 | 4.96 | 4.97 | 4.90 | 4.94 | 4.94 | 1,836,469 |
| 12 Jul 2021 | 4.97 | 4.97 | 4.86 | 4.93 | 4.93 | 1,526,660 |
| 09 Jul 2021 | 4.90 | 4.99 | 4.87 | 4.97 | 4.97 | 1,838,472 |
| 08 Jul 2021 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | 3,232,585 |
| 07 Jul 2021 | 4.93 | 5.00 | 4.93 | 4.99 | 4.99 | 1,481,995 |
| 06 Jul 2021 | 5.01 | 5.01 | 4.92 | 4.94 | 4.94 | 1,594,357 |
| 05 Jul 2021 | 4.91 | 5.02 | 4.91 | 5.01 | 5.01 | 2,163,125 |
| 02 Jul 2021 | 4.96 | 4.98 | 4.93 | 4.93 | 4.93 | 2,677,698 |
| 01 Jul 2021 | 4.96 | 4.96 | 4.85 | 4.92 | 4.92 | 1,782,081 |
| 30 Jun 2021 | 4.96 | 4.99 | 4.85 | 4.90 | 4.90 | 2,427,802 |
| 29 Jun 2021 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 1,307,809 |
| 28 Jun 2021 | 5.07 | 5.10 | 4.94 | 4.95 | 4.95 | 2,334,336 |
| 25 Jun 2021 | 4.99 | 5.06 | 4.99 | 5.01 | 5.01 | 1,639,094 |
| 24 Jun 2021 | 4.91 | 5.03 | 4.85 | 5.03 | 5.03 | 8,053,981 |
| 23 Jun 2021 | 5.13 | 5.13 | 5.02 | 5.02 | 5.02 | 1,599,756 |
| 22 Jun 2021 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | 1,763,484 |
| 21 Jun 2021 | 4.97 | 5.14 | 4.91 | 5.12 | 5.12 | 2,848,192 |
| 21 Jun 2021 | 0.08 Dividend | |||||
| 18 Jun 2021 | 5.18 | 5.18 | 5.01 | 5.04 | 4.96 | 3,026,829 |
| 17 Jun 2021 | 5.14 | 5.21 | 5.14 | 5.17 | 5.09 | 2,099,142 |
| 16 Jun 2021 | 5.15 | 5.18 | 5.12 | 5.17 | 5.08 | 1,132,810 |
| 15 Jun 2021 | 5.12 | 5.18 | 5.11 | 5.14 | 5.06 | 1,288,540 |
| 14 Jun 2021 | 5.18 | 5.20 | 5.10 | 5.12 | 5.04 | 1,858,836 |
| 11 Jun 2021 | 5.15 | 5.21 | 5.14 | 5.16 | 5.08 | 1,419,462 |
| 10 Jun 2021 | 5.18 | 5.20 | 5.13 | 5.16 | 5.08 | 2,361,572 |
| 09 Jun 2021 | 5.18 | 5.21 | 5.12 | 5.14 | 5.06 | 2,229,039 |
| 08 Jun 2021 | 5.18 | 5.20 | 5.14 | 5.18 | 5.10 | 3,057,803 |
| 07 Jun 2021 | 5.11 | 5.25 | 5.10 | 5.21 | 5.12 | 5,105,662 |
| 04 Jun 2021 | 5.10 | 5.13 | 5.08 | 5.11 | 5.02 | 3,372,430 |
| 03 Jun 2021 | 4.96 | 5.10 | 4.96 | 5.09 | 5.01 | 5,038,431 |
| 02 Jun 2021 | 4.91 | 4.99 | 4.91 | 4.97 | 4.90 | 2,943,156 |
| 01 Jun 2021 | 4.87 | 4.93 | 4.86 | 4.93 | 4.85 | 2,913,802 |
| 31 May 2021 | 4.84 | 4.87 | 4.83 | 4.86 | 4.78 | 1,032,853 |
| 28 May 2021 | 4.87 | 4.89 | 4.82 | 4.84 | 4.76 | 1,783,174 |
| 27 May 2021 | 4.73 | 4.89 | 4.73 | 4.85 | 4.77 | 5,070,613 |
| 26 May 2021 | 4.78 | 4.78 | 4.70 | 4.73 | 4.65 | 2,553,622 |
| 25 May 2021 | 4.73 | 4.79 | 4.72 | 4.75 | 4.67 | 2,892,437 |
| 24 May 2021 | 4.70 | 4.72 | 4.68 | 4.72 | 4.64 | 964,384 |
| 21 May 2021 | 4.71 | 4.72 | 4.67 | 4.70 | 4.62 | 2,245,847 |
| 20 May 2021 | 4.71 | 4.71 | 4.61 | 4.68 | 4.60 | 2,074,454 |
| 19 May 2021 | 4.72 | 4.72 | 4.58 | 4.66 | 4.59 | 3,313,504 |
| 18 May 2021 | 4.74 | 4.76 | 4.71 | 4.75 | 4.68 | 2,356,522 |
| 17 May 2021 | 4.70 | 4.73 | 4.66 | 4.70 | 4.63 | 1,728,510 |
| 14 May 2021 | 4.74 | 4.77 | 4.63 | 4.68 | 4.61 | 3,729,259 |
| 13 May 2021 | 4.64 | 4.74 | 4.51 | 4.71 | 4.64 | 5,449,345 |
| 12 May 2021 | 4.62 | 4.62 | 4.55 | 4.59 | 4.52 | 1,942,781 |
| 11 May 2021 | 4.64 | 4.64 | 4.54 | 4.58 | 4.51 | 3,464,484 |
| 10 May 2021 | 4.69 | 4.69 | 4.64 | 4.66 | 4.58 | 2,630,457 |
| 07 May 2021 | 4.64 | 4.66 | 4.60 | 4.66 | 4.59 | 2,888,364 |
| 06 May 2021 | 4.62 | 4.64 | 4.54 | 4.62 | 4.55 | 4,131,045 |
| 05 May 2021 | 4.63 | 4.66 | 4.56 | 4.61 | 4.54 | 4,336,143 |
| 04 May 2021 | 4.74 | 4.75 | 4.57 | 4.61 | 4.53 | 4,445,808 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
