UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
27 Aug 20215.135.205.135.195.191,226,933
26 Aug 20215.155.165.105.155.151,033,644
25 Aug 20215.215.215.145.165.16818,470
24 Aug 20215.225.225.145.195.191,166,057
23 Aug 20215.245.255.145.175.171,123,987
20 Aug 20215.215.225.155.195.191,342,414
19 Aug 20215.295.365.235.245.242,469,703
18 Aug 20215.345.375.305.375.371,372,294
17 Aug 20215.405.415.305.315.312,071,429
16 Aug 20215.435.455.415.425.42869,534
13 Aug 20215.455.465.415.455.452,334,201
12 Aug 20215.455.465.435.445.441,130,398
11 Aug 20215.455.455.365.435.431,428,261
10 Aug 20215.415.475.385.405.403,195,338
09 Aug 20215.485.555.375.415.414,745,665
06 Aug 20215.205.455.195.455.4511,030,734
05 Aug 20215.085.095.005.085.081,912,199
04 Aug 20215.095.125.055.115.111,172,646
03 Aug 20215.145.195.065.065.061,962,976
02 Aug 20215.145.195.115.145.142,263,761
30 Jul 20215.105.155.085.105.101,730,874
29 Jul 20215.105.175.075.125.122,419,460
28 Jul 20215.015.104.975.085.082,243,989
27 Jul 20215.065.094.975.025.022,792,244
26 Jul 20215.045.145.015.105.102,048,703
23 Jul 20215.005.094.975.095.093,578,219
22 Jul 20215.015.044.944.964.962,320,311
21 Jul 20214.845.044.845.005.005,465,593
20 Jul 20214.764.854.764.834.834,637,553
19 Jul 20214.854.874.714.754.754,116,007
16 Jul 20214.874.954.834.894.892,942,863
15 Jul 20214.914.924.844.864.861,551,769
14 Jul 20214.934.964.924.934.93925,785
13 Jul 20214.964.974.904.944.941,836,469
12 Jul 20214.974.974.864.934.931,526,660
09 Jul 20214.904.994.874.974.971,838,472
08 Jul 20214.954.954.834.874.873,232,585
07 Jul 20214.935.004.934.994.991,481,995
06 Jul 20215.015.014.924.944.941,594,357
05 Jul 20214.915.024.915.015.012,163,125
02 Jul 20214.964.984.934.934.932,677,698
01 Jul 20214.964.964.854.924.921,782,081
30 Jun 20214.964.994.854.904.902,427,802
29 Jun 20214.955.004.954.984.981,307,809
28 Jun 20215.075.104.944.954.952,334,336
25 Jun 20214.995.064.995.015.011,639,094
24 Jun 20214.915.034.855.035.038,053,981
23 Jun 20215.135.135.025.025.021,599,756
22 Jun 20215.125.135.055.105.101,763,484
21 Jun 20214.975.144.915.125.122,848,192
21 Jun 20210.08 Dividend
18 Jun 20215.185.185.015.044.963,026,829
17 Jun 20215.145.215.145.175.092,099,142
16 Jun 20215.155.185.125.175.081,132,810
15 Jun 20215.125.185.115.145.061,288,540
14 Jun 20215.185.205.105.125.041,858,836
11 Jun 20215.155.215.145.165.081,419,462
10 Jun 20215.185.205.135.165.082,361,572
09 Jun 20215.185.215.125.145.062,229,039
08 Jun 20215.185.205.145.185.103,057,803
07 Jun 20215.115.255.105.215.125,105,662
04 Jun 20215.105.135.085.115.023,372,430
03 Jun 20214.965.104.965.095.015,038,431
02 Jun 20214.914.994.914.974.902,943,156
01 Jun 20214.874.934.864.934.852,913,802
31 May 20214.844.874.834.864.781,032,853
28 May 20214.874.894.824.844.761,783,174
27 May 20214.734.894.734.854.775,070,613
26 May 20214.784.784.704.734.652,553,622
25 May 20214.734.794.724.754.672,892,437
24 May 20214.704.724.684.724.64964,384
21 May 20214.714.724.674.704.622,245,847
20 May 20214.714.714.614.684.602,074,454
19 May 20214.724.724.584.664.593,313,504
18 May 20214.744.764.714.754.682,356,522
17 May 20214.704.734.664.704.631,728,510
14 May 20214.744.774.634.684.613,729,259
13 May 20214.644.744.514.714.645,449,345
12 May 20214.624.624.554.594.521,942,781
11 May 20214.644.644.544.584.513,464,484
10 May 20214.694.694.644.664.582,630,457
07 May 20214.644.664.604.664.592,888,364
06 May 20214.624.644.544.624.554,131,045
05 May 20214.634.664.564.614.544,336,143
04 May 20214.744.754.574.614.534,445,808
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...