Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.5540 | 4.6820 | 4.5020 | 4.5140 | 4.5140 | 2,396,662 |
| 19 May 2022 | 4.5200 | 4.5520 | 4.4750 | 4.5460 | 4.5460 | 1,820,197 |
| 18 May 2022 | 4.7160 | 4.7160 | 4.5380 | 4.5750 | 4.5750 | 2,215,369 |
| 17 May 2022 | 4.7580 | 4.7580 | 4.6500 | 4.6870 | 4.6870 | 1,423,396 |
| 16 May 2022 | 4.7040 | 4.7400 | 4.6100 | 4.7060 | 4.7060 | 885,772 |
| 13 May 2022 | 4.6800 | 4.7500 | 4.6240 | 4.7500 | 4.7500 | 1,116,248 |
| 12 May 2022 | 4.4700 | 4.6660 | 4.4700 | 4.6390 | 4.6390 | 1,807,513 |
| 11 May 2022 | 4.5900 | 4.6280 | 4.4700 | 4.5680 | 4.5680 | 2,290,244 |
| 10 May 2022 | 4.3500 | 4.5110 | 4.3230 | 4.4690 | 4.4690 | 2,099,491 |
| 09 May 2022 | 4.4000 | 4.4530 | 4.3010 | 4.3010 | 4.3010 | 2,111,708 |
| 06 May 2022 | 4.4400 | 4.4950 | 4.3710 | 4.4510 | 4.4510 | 1,855,446 |
| 05 May 2022 | 4.6660 | 4.6920 | 4.4440 | 4.4480 | 4.4480 | 1,746,404 |
| 04 May 2022 | 4.5510 | 4.6280 | 4.5480 | 4.5760 | 4.5760 | 1,303,565 |
| 03 May 2022 | 4.6700 | 4.7100 | 4.5550 | 4.5780 | 4.5780 | 2,263,738 |
| 02 May 2022 | 4.6800 | 4.7130 | 4.5610 | 4.6170 | 4.6170 | 2,119,596 |
| 29 Apr 2022 | 4.7110 | 4.7940 | 4.6650 | 4.7480 | 4.7480 | 1,917,361 |
| 28 Apr 2022 | 4.7070 | 4.8470 | 4.6920 | 4.7460 | 4.7460 | 1,808,335 |
| 27 Apr 2022 | 4.6100 | 4.7030 | 4.5200 | 4.6660 | 4.6660 | 1,365,833 |
| 26 Apr 2022 | 4.7600 | 4.7620 | 4.5730 | 4.5770 | 4.5770 | 1,271,329 |
| 25 Apr 2022 | 4.7000 | 4.7430 | 4.6400 | 4.6960 | 4.6960 | 1,043,439 |
| 22 Apr 2022 | 4.8000 | 4.8700 | 4.7350 | 4.7450 | 4.7450 | 1,572,535 |
| 21 Apr 2022 | 4.7030 | 5.0160 | 4.6900 | 4.8810 | 4.8810 | 4,687,157 |
| 20 Apr 2022 | 4.6050 | 4.7900 | 4.5820 | 4.7560 | 4.7560 | 3,842,670 |
| 19 Apr 2022 | 4.5310 | 4.6050 | 4.5000 | 4.6050 | 4.6050 | 1,172,764 |
| 14 Apr 2022 | 4.5260 | 4.5600 | 4.5040 | 4.5430 | 4.5430 | 2,039,720 |
| 13 Apr 2022 | 4.4310 | 4.5390 | 4.3970 | 4.5210 | 4.5210 | 1,575,910 |
| 12 Apr 2022 | 4.3980 | 4.4810 | 4.3550 | 4.4460 | 4.4460 | 2,415,234 |
| 11 Apr 2022 | 4.4400 | 4.4490 | 4.3620 | 4.4280 | 4.4280 | 2,403,733 |
| 08 Apr 2022 | 4.4520 | 4.4930 | 4.3470 | 4.4540 | 4.4540 | 3,241,105 |
| 07 Apr 2022 | 4.5770 | 4.6000 | 4.4100 | 4.4130 | 4.4130 | 3,363,384 |
| 06 Apr 2022 | 4.8160 | 4.8160 | 4.4900 | 4.5420 | 4.5420 | 4,603,345 |
| 05 Apr 2022 | 4.9900 | 5.0380 | 4.7720 | 4.8020 | 4.8020 | 2,905,567 |
| 04 Apr 2022 | 4.9100 | 4.9700 | 4.8420 | 4.8770 | 4.8770 | 1,366,405 |
| 01 Apr 2022 | 4.9310 | 4.9990 | 4.8990 | 4.9060 | 4.9060 | 1,512,137 |
| 31 Mar 2022 | 5.0100 | 5.0400 | 4.8940 | 4.9310 | 4.9310 | 2,150,012 |
| 30 Mar 2022 | 4.9790 | 5.0020 | 4.8670 | 4.9980 | 4.9980 | 2,539,969 |
| 29 Mar 2022 | 4.8160 | 5.0820 | 4.8110 | 5.0180 | 5.0180 | 3,793,976 |
| 28 Mar 2022 | 4.8370 | 4.8520 | 4.7400 | 4.7750 | 4.7750 | 1,654,738 |
| 25 Mar 2022 | 4.8130 | 4.8140 | 4.7400 | 4.8000 | 4.8000 | 1,417,907 |
| 24 Mar 2022 | 4.8500 | 4.8650 | 4.7300 | 4.7660 | 4.7660 | 1,878,893 |
| 23 Mar 2022 | 4.9030 | 4.9200 | 4.7530 | 4.8460 | 4.8460 | 1,943,279 |
| 22 Mar 2022 | 4.7840 | 4.9030 | 4.7710 | 4.8540 | 4.8540 | 1,588,173 |
| 21 Mar 2022 | 4.8570 | 4.8850 | 4.7700 | 4.7700 | 4.7700 | 1,636,489 |
| 18 Mar 2022 | 4.8320 | 4.8590 | 4.7120 | 4.8490 | 4.8490 | 4,774,525 |
| 17 Mar 2022 | 4.8600 | 4.9470 | 4.7420 | 4.8470 | 4.8470 | 4,300,476 |
| 16 Mar 2022 | 4.7400 | 4.9400 | 4.7130 | 4.9020 | 4.9020 | 4,326,966 |
| 15 Mar 2022 | 4.5870 | 4.7000 | 4.5220 | 4.6710 | 4.6710 | 3,429,484 |
| 14 Mar 2022 | 4.6310 | 4.7690 | 4.6120 | 4.6610 | 4.6610 | 3,248,155 |
| 11 Mar 2022 | 4.5890 | 4.7420 | 4.4970 | 4.5290 | 4.5290 | 3,583,767 |
| 10 Mar 2022 | 4.7030 | 4.7210 | 4.4390 | 4.5450 | 4.5450 | 3,168,181 |
| 09 Mar 2022 | 4.4460 | 4.7150 | 4.3840 | 4.6780 | 4.6780 | 7,700,839 |
| 08 Mar 2022 | 4.2540 | 4.4390 | 4.2130 | 4.2380 | 4.2380 | 4,500,750 |
| 07 Mar 2022 | 4.1400 | 4.3730 | 3.9000 | 4.3240 | 4.3240 | 5,368,623 |
| 04 Mar 2022 | 4.5690 | 4.6060 | 4.3260 | 4.3260 | 4.3260 | 5,387,349 |
| 03 Mar 2022 | 4.7120 | 4.7910 | 4.6360 | 4.6570 | 4.6570 | 4,897,326 |
| 02 Mar 2022 | 4.6010 | 4.8100 | 4.5150 | 4.7120 | 4.7120 | 5,287,521 |
| 01 Mar 2022 | 4.9290 | 4.9610 | 4.6010 | 4.6010 | 4.6010 | 5,550,087 |
| 28 Feb 2022 | 5.0500 | 5.0680 | 4.7520 | 4.9430 | 4.9430 | 5,179,774 |
| 25 Feb 2022 | 5.1580 | 5.1940 | 4.8890 | 5.1900 | 5.1900 | 7,442,160 |
| 24 Feb 2022 | 5.5000 | 5.5000 | 5.0100 | 5.0640 | 5.0640 | 8,091,389 |
| 23 Feb 2022 | 5.7460 | 5.7460 | 5.5840 | 5.6520 | 5.6520 | 2,570,989 |
| 22 Feb 2022 | 5.5100 | 5.7420 | 5.4080 | 5.6620 | 5.6620 | 2,046,864 |
| 21 Feb 2022 | 5.7600 | 5.8440 | 5.5780 | 5.6120 | 5.6120 | 1,673,732 |
| 18 Feb 2022 | 5.9100 | 5.9260 | 5.7460 | 5.7580 | 5.7580 | 2,110,850 |
| 17 Feb 2022 | 5.9380 | 5.9760 | 5.8100 | 5.8720 | 5.8720 | 2,286,625 |
| 16 Feb 2022 | 6.0020 | 6.0600 | 5.8600 | 5.8680 | 5.8680 | 1,735,712 |
| 15 Feb 2022 | 5.7860 | 6.0420 | 5.7840 | 5.9980 | 5.9980 | 2,265,679 |
| 14 Feb 2022 | 5.9300 | 5.9300 | 5.7020 | 5.8540 | 5.8540 | 3,881,959 |
| 11 Feb 2022 | 6.1700 | 6.2100 | 5.9880 | 6.0120 | 6.0120 | 2,841,431 |
| 10 Feb 2022 | 6.1320 | 6.2540 | 6.0880 | 6.2200 | 6.2200 | 1,943,608 |
| 09 Feb 2022 | 6.1500 | 6.2760 | 6.0920 | 6.1180 | 6.1180 | 1,883,670 |
| 08 Feb 2022 | 6.0380 | 6.1480 | 6.0100 | 6.1320 | 6.1320 | 1,543,094 |
| 07 Feb 2022 | 6.0840 | 6.1280 | 5.9960 | 6.0440 | 6.0440 | 1,498,815 |
| 04 Feb 2022 | 6.3100 | 6.3240 | 6.0000 | 6.0400 | 6.0400 | 2,730,930 |
| 03 Feb 2022 | 6.2500 | 6.3040 | 6.2220 | 6.2460 | 6.2460 | 811,634 |
| 02 Feb 2022 | 6.3120 | 6.3560 | 6.2760 | 6.2920 | 6.2920 | 1,028,986 |
| 01 Feb 2022 | 6.2240 | 6.3340 | 6.2240 | 6.3220 | 6.3220 | 1,681,490 |
| 31 Jan 2022 | 6.2420 | 6.2420 | 6.1560 | 6.2320 | 6.2320 | 1,921,905 |
| 28 Jan 2022 | 6.2680 | 6.2680 | 6.1240 | 6.1600 | 6.1600 | 2,246,446 |
| 27 Jan 2022 | 6.1000 | 6.3080 | 6.0720 | 6.2860 | 6.2860 | 1,786,524 |
| 26 Jan 2022 | 6.2020 | 6.2680 | 6.1080 | 6.1640 | 6.1640 | 1,842,897 |
| 25 Jan 2022 | 6.1760 | 6.2560 | 6.1100 | 6.2000 | 6.2000 | 2,014,242 |
| 24 Jan 2022 | 6.3860 | 6.4240 | 6.0580 | 6.0880 | 6.0880 | 2,370,106 |
| 21 Jan 2022 | 6.4460 | 6.4460 | 6.3760 | 6.4400 | 6.4400 | 1,674,571 |
| 20 Jan 2022 | 6.5500 | 6.6060 | 6.4660 | 6.4960 | 6.4960 | 1,364,831 |
| 19 Jan 2022 | 6.5500 | 6.6000 | 6.5340 | 6.5680 | 6.5680 | 976,130 |
| 18 Jan 2022 | 6.6120 | 6.6160 | 6.5000 | 6.5500 | 6.5500 | 1,843,261 |
| 17 Jan 2022 | 6.6760 | 6.7300 | 6.6280 | 6.6280 | 6.6280 | 1,446,547 |
| 14 Jan 2022 | 6.5460 | 6.7280 | 6.5420 | 6.6760 | 6.6760 | 2,462,914 |
| 13 Jan 2022 | 6.5760 | 6.6960 | 6.5720 | 6.6960 | 6.6960 | 2,633,796 |
| 12 Jan 2022 | 6.5900 | 6.6460 | 6.5480 | 6.5920 | 6.5920 | 2,461,626 |
| 11 Jan 2022 | 6.5400 | 6.5880 | 6.5100 | 6.5840 | 6.5840 | 1,453,917 |
| 10 Jan 2022 | 6.4340 | 6.5680 | 6.4300 | 6.5200 | 6.5200 | 3,042,107 |
| 07 Jan 2022 | 6.4140 | 6.4820 | 6.3940 | 6.4260 | 6.4260 | 2,010,109 |
| 06 Jan 2022 | 6.4100 | 6.5000 | 6.4100 | 6.4380 | 6.4380 | 3,172,913 |
| 05 Jan 2022 | 6.3000 | 6.5000 | 6.2100 | 6.5000 | 6.5000 | 10,512,927 |
| 04 Jan 2022 | 6.1880 | 6.2480 | 6.1380 | 6.1760 | 6.1760 | 3,017,051 |
| 03 Jan 2022 | 6.1020 | 6.1860 | 6.1020 | 6.1520 | 6.1520 | 1,736,834 |
| 30 Dec 2021 | 6.0900 | 6.1140 | 6.0860 | 6.1080 | 6.1080 | 871,315 |
| 29 Dec 2021 | 6.0700 | 6.1300 | 6.0700 | 6.1160 | 6.1160 | 879,158 |
| *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.
