UK markets open in 7 hours 56 minutes
NIKKEI 225
27,935.62 0.00 (0.00%) HANG SENG
23,658.92 +183.66 (+0.78%) CRUDE OIL
66.21 +0.64 (+0.98%) GOLD FUTURES
1,784.30 0.00 (0.00%) DOW
34,022.04 -461.68 (-1.34%) BTC-GBP
43,037.07 +40.14 (+0.09%)
Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 5.48 | 5.59 | 5.45 | 5.58 | 5.58 | 1,476,853 |
| 30 Nov 2021 | 5.36 | 5.47 | 5.30 | 5.43 | 5.43 | 2,173,376 |
| 29 Nov 2021 | 5.50 | 5.53 | 5.39 | 5.40 | 5.40 | 1,977,684 |
| 26 Nov 2021 | 5.61 | 5.62 | 5.46 | 5.46 | 5.46 | 4,035,150 |
| 25 Nov 2021 | 5.84 | 5.86 | 5.70 | 5.74 | 5.74 | 1,223,707 |
| 24 Nov 2021 | 5.78 | 5.87 | 5.78 | 5.85 | 5.85 | 2,410,482 |
| 23 Nov 2021 | 5.80 | 5.88 | 5.78 | 5.78 | 5.78 | 1,522,914 |
| 22 Nov 2021 | 5.79 | 5.89 | 5.74 | 5.86 | 5.86 | 1,668,362 |
| 19 Nov 2021 | 5.80 | 5.83 | 5.66 | 5.77 | 5.77 | 2,601,645 |
| 18 Nov 2021 | 5.85 | 5.92 | 5.78 | 5.79 | 5.79 | 2,389,181 |
| 17 Nov 2021 | 5.83 | 5.87 | 5.80 | 5.85 | 5.85 | 2,351,200 |
| 16 Nov 2021 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 2,599,366 |
| 15 Nov 2021 | 5.77 | 5.80 | 5.73 | 5.79 | 5.79 | 2,320,901 |
| 12 Nov 2021 | 5.65 | 5.81 | 5.64 | 5.76 | 5.76 | 7,161,436 |
| 11 Nov 2021 | 5.54 | 5.63 | 5.49 | 5.56 | 5.56 | 5,057,446 |
| 10 Nov 2021 | 5.51 | 5.54 | 5.46 | 5.54 | 5.54 | 1,640,358 |
| 09 Nov 2021 | 5.52 | 5.58 | 5.50 | 5.51 | 5.51 | 985,475 |
| 08 Nov 2021 | 5.59 | 5.61 | 5.52 | 5.54 | 5.54 | 1,209,926 |
| 05 Nov 2021 | 5.45 | 5.61 | 5.44 | 5.60 | 5.60 | 3,675,186 |
| 04 Nov 2021 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 2,747,939 |
| 03 Nov 2021 | 5.29 | 5.41 | 5.29 | 5.41 | 5.41 | 2,484,385 |
| 02 Nov 2021 | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | 1,033,265 |
| 01 Nov 2021 | 5.31 | 5.38 | 5.31 | 5.33 | 5.33 | 1,031,515 |
| 29 Oct 2021 | 5.31 | 5.35 | 5.24 | 5.31 | 5.31 | 1,389,460 |
| 28 Oct 2021 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 1,351,883 |
| 27 Oct 2021 | 5.30 | 5.39 | 5.29 | 5.31 | 5.31 | 2,330,998 |
| 26 Oct 2021 | 5.20 | 5.33 | 5.19 | 5.32 | 5.32 | 3,608,828 |
| 25 Oct 2021 | 5.11 | 5.19 | 5.05 | 5.19 | 5.19 | 2,386,015 |
| 22 Oct 2021 | 5.09 | 5.14 | 5.06 | 5.06 | 5.06 | 1,426,503 |
| 21 Oct 2021 | 5.01 | 5.11 | 4.97 | 5.07 | 5.07 | 1,982,566 |
| 20 Oct 2021 | 5.01 | 5.08 | 4.96 | 5.07 | 5.07 | 1,747,743 |
| 19 Oct 2021 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | 952,568 |
| 18 Oct 2021 | 5.06 | 5.09 | 5.00 | 5.01 | 5.01 | 1,104,348 |
| 15 Oct 2021 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | 1,170,127 |
| 14 Oct 2021 | 5.08 | 5.08 | 5.03 | 5.06 | 5.06 | 839,666 |
| 13 Oct 2021 | 5.04 | 5.08 | 5.01 | 5.02 | 5.02 | 1,012,542 |
| 12 Oct 2021 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 2,181,807 |
| 11 Oct 2021 | 5.04 | 5.07 | 4.99 | 5.01 | 5.01 | 1,690,195 |
| 08 Oct 2021 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | 2,235,123 |
| 07 Oct 2021 | 4.95 | 4.99 | 4.89 | 4.99 | 4.99 | 1,803,434 |
| 06 Oct 2021 | 4.99 | 4.99 | 4.85 | 4.90 | 4.90 | 2,260,225 |
| 05 Oct 2021 | 5.00 | 5.02 | 4.96 | 5.02 | 5.02 | 2,197,359 |
| 04 Oct 2021 | 5.08 | 5.10 | 4.99 | 4.99 | 4.99 | 1,874,139 |
| 01 Oct 2021 | 5.01 | 5.09 | 4.96 | 5.08 | 5.08 | 1,714,641 |
| 30 Sept 2021 | 5.14 | 5.15 | 5.03 | 5.08 | 5.08 | 2,463,061 |
| 29 Sept 2021 | 5.16 | 5.16 | 5.09 | 5.09 | 5.09 | 1,475,971 |
| 28 Sept 2021 | 5.22 | 5.24 | 5.07 | 5.13 | 5.13 | 2,491,333 |
| 27 Sept 2021 | 5.28 | 5.29 | 5.21 | 5.22 | 5.22 | 849,578 |
| 24 Sept 2021 | 5.18 | 5.27 | 5.16 | 5.26 | 5.26 | 1,245,972 |
| 23 Sept 2021 | 5.22 | 5.24 | 5.19 | 5.21 | 5.21 | 1,855,603 |
| 22 Sept 2021 | 5.16 | 5.20 | 5.13 | 5.17 | 5.17 | 1,233,191 |
| 21 Sept 2021 | 5.07 | 5.17 | 5.07 | 5.12 | 5.12 | 1,504,802 |
| 20 Sept 2021 | 5.11 | 5.14 | 5.06 | 5.08 | 5.08 | 2,689,543 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
