Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 4.3240 | 4.3270 | 4.2390 | 4.2730 | 4.2730 | 1,043,268 |
| 01 Dec 2022 | 4.2710 | 4.3650 | 4.2250 | 4.3260 | 4.3260 | 2,960,871 |
| 30 Nov 2022 | 4.2260 | 4.2420 | 4.1690 | 4.2400 | 4.2400 | 1,981,212 |
| 29 Nov 2022 | 4.2500 | 4.2650 | 4.1870 | 4.1920 | 4.1920 | 1,292,056 |
| 28 Nov 2022 | 4.1860 | 4.2460 | 4.1760 | 4.2300 | 4.2300 | 1,498,119 |
| 25 Nov 2022 | 4.1790 | 4.2230 | 4.1470 | 4.2230 | 4.2230 | 1,179,788 |
| 24 Nov 2022 | 4.1160 | 4.2000 | 4.1160 | 4.1840 | 4.1840 | 1,298,609 |
| 23 Nov 2022 | 4.1580 | 4.1580 | 4.0710 | 4.1210 | 4.1210 | 1,315,283 |
| 22 Nov 2022 | 4.0940 | 4.1790 | 4.0760 | 4.1620 | 4.1620 | 995,208 |
| 21 Nov 2022 | 4.1440 | 4.1990 | 4.0960 | 4.1120 | 4.1120 | 1,119,391 |
| 18 Nov 2022 | 4.1000 | 4.2060 | 4.0570 | 4.1680 | 4.1680 | 2,097,102 |
| 17 Nov 2022 | 4.1680 | 4.1740 | 4.0530 | 4.0760 | 4.0760 | 1,307,714 |
| 16 Nov 2022 | 4.1710 | 4.1750 | 4.0700 | 4.1200 | 4.1200 | 1,865,038 |
| 15 Nov 2022 | 4.2320 | 4.2330 | 4.0970 | 4.1740 | 4.1740 | 1,930,210 |
| 14 Nov 2022 | 4.1490 | 4.2190 | 4.1360 | 4.1850 | 4.1850 | 1,535,495 |
| 11 Nov 2022 | 4.1990 | 4.2380 | 4.1360 | 4.1360 | 4.1360 | 2,310,985 |
| 10 Nov 2022 | 3.9960 | 4.1590 | 3.9890 | 4.1330 | 4.1330 | 2,693,788 |
| 09 Nov 2022 | 4.0230 | 4.0630 | 3.9580 | 4.0410 | 4.0410 | 1,521,794 |
| 08 Nov 2022 | 4.0530 | 4.1170 | 4.0200 | 4.0250 | 4.0250 | 1,598,547 |
| 07 Nov 2022 | 4.0500 | 4.0900 | 3.9390 | 4.0780 | 4.0780 | 3,165,190 |
| 04 Nov 2022 | 3.7900 | 4.0800 | 3.7850 | 4.0580 | 4.0580 | 8,350,860 |
| 03 Nov 2022 | 3.7380 | 3.7380 | 3.6310 | 3.6560 | 3.6560 | 2,217,035 |
| 02 Nov 2022 | 3.7400 | 3.7920 | 3.7070 | 3.7600 | 3.7600 | 2,531,218 |
| 01 Nov 2022 | 3.8200 | 3.8500 | 3.6610 | 3.7240 | 3.7240 | 3,798,686 |
| 31 Oct 2022 | 3.8290 | 3.8470 | 3.7970 | 3.8180 | 3.8180 | 1,372,350 |
| 28 Oct 2022 | 3.7800 | 3.8300 | 3.7540 | 3.8120 | 3.8120 | 1,243,466 |
| 27 Oct 2022 | 3.7380 | 3.8700 | 3.6920 | 3.8410 | 3.8410 | 2,313,636 |
| 26 Oct 2022 | 3.7400 | 3.7870 | 3.6760 | 3.7740 | 3.7740 | 1,764,647 |
| 25 Oct 2022 | 3.7240 | 3.7800 | 3.6720 | 3.7800 | 3.7800 | 2,688,752 |
| 24 Oct 2022 | 3.5630 | 3.7120 | 3.5310 | 3.6980 | 3.6980 | 3,358,682 |
| 21 Oct 2022 | 3.5500 | 3.5510 | 3.4680 | 3.5160 | 3.5160 | 2,573,864 |
| 20 Oct 2022 | 3.5600 | 3.6390 | 3.5310 | 3.5850 | 3.5850 | 1,883,074 |
| 19 Oct 2022 | 3.6530 | 3.6530 | 3.5460 | 3.5690 | 3.5690 | 1,713,888 |
| 18 Oct 2022 | 3.6700 | 3.6890 | 3.6140 | 3.6230 | 3.6230 | 2,384,374 |
| 17 Oct 2022 | 3.5550 | 3.6510 | 3.4950 | 3.6390 | 3.6390 | 1,700,651 |
| 14 Oct 2022 | 3.5620 | 3.6090 | 3.5080 | 3.5460 | 3.5460 | 2,338,667 |
| 13 Oct 2022 | 3.4000 | 3.5410 | 3.3880 | 3.5000 | 3.5000 | 3,129,866 |
| 12 Oct 2022 | 3.4220 | 3.4220 | 3.3160 | 3.4190 | 3.4190 | 3,459,188 |
| 11 Oct 2022 | 3.3300 | 3.4040 | 3.3040 | 3.4040 | 3.4040 | 2,153,043 |
| 10 Oct 2022 | 3.3300 | 3.4610 | 3.3300 | 3.4010 | 3.4010 | 2,539,605 |
| 07 Oct 2022 | 3.3640 | 3.4550 | 3.3640 | 3.3860 | 3.3860 | 2,266,722 |
| 06 Oct 2022 | 3.3900 | 3.4620 | 3.3900 | 3.4100 | 3.4100 | 2,840,074 |
| 05 Oct 2022 | 3.4530 | 3.4760 | 3.3140 | 3.3600 | 3.3600 | 2,838,137 |
| 04 Oct 2022 | 3.4420 | 3.5060 | 3.3850 | 3.5030 | 3.5030 | 2,192,771 |
| 03 Oct 2022 | 3.3400 | 3.3810 | 3.2450 | 3.3660 | 3.3660 | 2,368,766 |
| 30 Sept 2022 | 3.2880 | 3.3740 | 3.2770 | 3.3600 | 3.3600 | 2,232,714 |
| 29 Sept 2022 | 3.4300 | 3.4300 | 3.2210 | 3.2700 | 3.2700 | 3,073,716 |
| 28 Sept 2022 | 3.4640 | 3.4750 | 3.3560 | 3.4220 | 3.4220 | 1,918,944 |
| 27 Sept 2022 | 3.4840 | 3.5370 | 3.4480 | 3.4960 | 3.4960 | 1,535,007 |
| 26 Sept 2022 | 3.4580 | 3.5300 | 3.4280 | 3.4500 | 3.4500 | 2,088,678 |
| 23 Sept 2022 | 3.6120 | 3.6260 | 3.4630 | 3.4650 | 3.4650 | 2,080,103 |
| 22 Sept 2022 | 3.6770 | 3.7470 | 3.6090 | 3.6220 | 3.6220 | 2,294,253 |
| 21 Sept 2022 | 3.7310 | 3.7640 | 3.7120 | 3.7560 | 3.7560 | 1,131,519 |
| 20 Sept 2022 | 3.7740 | 3.8130 | 3.7440 | 3.7760 | 3.7760 | 1,465,575 |
| 19 Sept 2022 | 3.7130 | 3.7950 | 3.7000 | 3.7640 | 3.7640 | 1,018,012 |
| 16 Sept 2022 | 3.7110 | 3.7640 | 3.6760 | 3.7280 | 3.7280 | 2,664,565 |
| 15 Sept 2022 | 3.8000 | 3.8350 | 3.7500 | 3.7810 | 3.7810 | 1,132,165 |
| 14 Sept 2022 | 3.8000 | 3.8490 | 3.7250 | 3.7820 | 3.7820 | 1,457,150 |
| 13 Sept 2022 | 3.9300 | 3.9300 | 3.8010 | 3.8100 | 3.8100 | 2,235,118 |
| 12 Sept 2022 | 3.8570 | 3.9410 | 3.8460 | 3.9200 | 3.9200 | 2,198,505 |
| 09 Sept 2022 | 3.7570 | 3.8670 | 3.7570 | 3.8240 | 3.8240 | 1,889,382 |
| 08 Sept 2022 | 3.7910 | 3.7980 | 3.6870 | 3.7590 | 3.7590 | 1,818,135 |
| 07 Sept 2022 | 3.7390 | 3.7870 | 3.7190 | 3.7840 | 3.7840 | 1,415,765 |
| 06 Sept 2022 | 3.6160 | 3.7750 | 3.6120 | 3.7650 | 3.7650 | 2,569,808 |
| 05 Sept 2022 | 3.7120 | 3.7430 | 3.6550 | 3.6550 | 3.6550 | 2,295,669 |
| 02 Sept 2022 | 3.7580 | 3.8590 | 3.7340 | 3.8500 | 3.8500 | 1,884,433 |
| 01 Sept 2022 | 3.7130 | 3.7940 | 3.6920 | 3.7340 | 3.7340 | 1,774,378 |
| 31 Aug 2022 | 3.7500 | 3.8200 | 3.7040 | 3.7800 | 3.7800 | 4,372,863 |
| 30 Aug 2022 | 3.7000 | 3.7650 | 3.6520 | 3.7090 | 3.7090 | 3,276,147 |
| 29 Aug 2022 | 3.6770 | 3.6860 | 3.5000 | 3.6660 | 3.6660 | 4,524,477 |
| 26 Aug 2022 | 3.9000 | 3.9000 | 3.7220 | 3.7340 | 3.7340 | 2,752,657 |
| 25 Aug 2022 | 3.9200 | 3.9230 | 3.8330 | 3.8760 | 3.8760 | 1,691,093 |
| 24 Aug 2022 | 3.8910 | 3.9060 | 3.8240 | 3.8790 | 3.8790 | 2,951,087 |
| 23 Aug 2022 | 3.8620 | 3.9440 | 3.8620 | 3.9000 | 3.9000 | 2,373,494 |
| 22 Aug 2022 | 4.0100 | 4.0300 | 3.8630 | 3.8880 | 3.8880 | 3,268,196 |
| 19 Aug 2022 | 4.0730 | 4.1100 | 4.0010 | 4.0300 | 4.0300 | 1,972,997 |
| 18 Aug 2022 | 4.1350 | 4.1780 | 4.0830 | 4.1150 | 4.1150 | 2,417,292 |
| 17 Aug 2022 | 4.3080 | 4.3080 | 4.1010 | 4.1350 | 4.1350 | 2,906,892 |
| 16 Aug 2022 | 4.3110 | 4.3150 | 4.2450 | 4.2750 | 4.2750 | 1,613,160 |
| 12 Aug 2022 | 4.3060 | 4.3390 | 4.2800 | 4.3080 | 4.3080 | 1,326,998 |
| 11 Aug 2022 | 4.3900 | 4.3980 | 4.2580 | 4.2910 | 4.2910 | 2,859,774 |
| 10 Aug 2022 | 4.2480 | 4.3780 | 4.2400 | 4.3600 | 4.3600 | 2,584,764 |
| 09 Aug 2022 | 4.4090 | 4.4390 | 4.2260 | 4.2580 | 4.2580 | 2,170,413 |
| 08 Aug 2022 | 4.4800 | 4.4800 | 4.3340 | 4.4070 | 4.4070 | 2,232,915 |
| 05 Aug 2022 | 4.4000 | 4.5300 | 4.3790 | 4.4390 | 4.4390 | 4,970,115 |
| 04 Aug 2022 | 4.2800 | 4.3500 | 4.2310 | 4.2560 | 4.2560 | 1,188,294 |
| 03 Aug 2022 | 4.0700 | 4.2800 | 4.0600 | 4.2800 | 4.2800 | 1,426,287 |
| 02 Aug 2022 | 4.1700 | 4.1710 | 4.0780 | 4.0960 | 4.0960 | 881,224 |
| 01 Aug 2022 | 4.2000 | 4.2370 | 4.1650 | 4.1770 | 4.1770 | 1,062,850 |
| 29 Jul 2022 | 4.0550 | 4.2240 | 4.0440 | 4.2080 | 4.2080 | 1,809,630 |
| 28 Jul 2022 | 3.9580 | 4.0630 | 3.9560 | 3.9900 | 3.9900 | 2,133,856 |
| 27 Jul 2022 | 4.0280 | 4.0700 | 3.9180 | 3.9180 | 3.9180 | 2,424,724 |
| 26 Jul 2022 | 4.0870 | 4.1070 | 4.0100 | 4.0230 | 4.0230 | 1,385,705 |
| 25 Jul 2022 | 4.0890 | 4.1340 | 4.0730 | 4.1290 | 4.1290 | 1,023,382 |
| 22 Jul 2022 | 4.1060 | 4.1610 | 4.0700 | 4.1170 | 4.1170 | 780,425 |
| 21 Jul 2022 | 4.0690 | 4.1610 | 4.0410 | 4.1210 | 4.1210 | 2,020,551 |
| 20 Jul 2022 | 4.2400 | 4.2590 | 4.1060 | 4.1690 | 4.1690 | 1,806,984 |
| 19 Jul 2022 | 4.1000 | 4.2370 | 4.1000 | 4.2030 | 4.2030 | 1,914,171 |
| 18 Jul 2022 | 4.0560 | 4.2110 | 4.0530 | 4.1600 | 4.1600 | 1,700,718 |
| 15 Jul 2022 | 3.8920 | 4.0980 | 3.8900 | 4.0910 | 4.0910 | 2,031,711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
