UK markets closed

Pirelli & C. S.p.A. (PIRC.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
4.2730-0.0530 (-1.23%)
At close: 05:35PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224.32404.32704.23904.27304.27301,043,268
01 Dec 20224.27104.36504.22504.32604.32602,960,871
30 Nov 20224.22604.24204.16904.24004.24001,981,212
29 Nov 20224.25004.26504.18704.19204.19201,292,056
28 Nov 20224.18604.24604.17604.23004.23001,498,119
25 Nov 20224.17904.22304.14704.22304.22301,179,788
24 Nov 20224.11604.20004.11604.18404.18401,298,609
23 Nov 20224.15804.15804.07104.12104.12101,315,283
22 Nov 20224.09404.17904.07604.16204.1620995,208
21 Nov 20224.14404.19904.09604.11204.11201,119,391
18 Nov 20224.10004.20604.05704.16804.16802,097,102
17 Nov 20224.16804.17404.05304.07604.07601,307,714
16 Nov 20224.17104.17504.07004.12004.12001,865,038
15 Nov 20224.23204.23304.09704.17404.17401,930,210
14 Nov 20224.14904.21904.13604.18504.18501,535,495
11 Nov 20224.19904.23804.13604.13604.13602,310,985
10 Nov 20223.99604.15903.98904.13304.13302,693,788
09 Nov 20224.02304.06303.95804.04104.04101,521,794
08 Nov 20224.05304.11704.02004.02504.02501,598,547
07 Nov 20224.05004.09003.93904.07804.07803,165,190
04 Nov 20223.79004.08003.78504.05804.05808,350,860
03 Nov 20223.73803.73803.63103.65603.65602,217,035
02 Nov 20223.74003.79203.70703.76003.76002,531,218
01 Nov 20223.82003.85003.66103.72403.72403,798,686
31 Oct 20223.82903.84703.79703.81803.81801,372,350
28 Oct 20223.78003.83003.75403.81203.81201,243,466
27 Oct 20223.73803.87003.69203.84103.84102,313,636
26 Oct 20223.74003.78703.67603.77403.77401,764,647
25 Oct 20223.72403.78003.67203.78003.78002,688,752
24 Oct 20223.56303.71203.53103.69803.69803,358,682
21 Oct 20223.55003.55103.46803.51603.51602,573,864
20 Oct 20223.56003.63903.53103.58503.58501,883,074
19 Oct 20223.65303.65303.54603.56903.56901,713,888
18 Oct 20223.67003.68903.61403.62303.62302,384,374
17 Oct 20223.55503.65103.49503.63903.63901,700,651
14 Oct 20223.56203.60903.50803.54603.54602,338,667
13 Oct 20223.40003.54103.38803.50003.50003,129,866
12 Oct 20223.42203.42203.31603.41903.41903,459,188
11 Oct 20223.33003.40403.30403.40403.40402,153,043
10 Oct 20223.33003.46103.33003.40103.40102,539,605
07 Oct 20223.36403.45503.36403.38603.38602,266,722
06 Oct 20223.39003.46203.39003.41003.41002,840,074
05 Oct 20223.45303.47603.31403.36003.36002,838,137
04 Oct 20223.44203.50603.38503.50303.50302,192,771
03 Oct 20223.34003.38103.24503.36603.36602,368,766
30 Sept 20223.28803.37403.27703.36003.36002,232,714
29 Sept 20223.43003.43003.22103.27003.27003,073,716
28 Sept 20223.46403.47503.35603.42203.42201,918,944
27 Sept 20223.48403.53703.44803.49603.49601,535,007
26 Sept 20223.45803.53003.42803.45003.45002,088,678
23 Sept 20223.61203.62603.46303.46503.46502,080,103
22 Sept 20223.67703.74703.60903.62203.62202,294,253
21 Sept 20223.73103.76403.71203.75603.75601,131,519
20 Sept 20223.77403.81303.74403.77603.77601,465,575
19 Sept 20223.71303.79503.70003.76403.76401,018,012
16 Sept 20223.71103.76403.67603.72803.72802,664,565
15 Sept 20223.80003.83503.75003.78103.78101,132,165
14 Sept 20223.80003.84903.72503.78203.78201,457,150
13 Sept 20223.93003.93003.80103.81003.81002,235,118
12 Sept 20223.85703.94103.84603.92003.92002,198,505
09 Sept 20223.75703.86703.75703.82403.82401,889,382
08 Sept 20223.79103.79803.68703.75903.75901,818,135
07 Sept 20223.73903.78703.71903.78403.78401,415,765
06 Sept 20223.61603.77503.61203.76503.76502,569,808
05 Sept 20223.71203.74303.65503.65503.65502,295,669
02 Sept 20223.75803.85903.73403.85003.85001,884,433
01 Sept 20223.71303.79403.69203.73403.73401,774,378
31 Aug 20223.75003.82003.70403.78003.78004,372,863
30 Aug 20223.70003.76503.65203.70903.70903,276,147
29 Aug 20223.67703.68603.50003.66603.66604,524,477
26 Aug 20223.90003.90003.72203.73403.73402,752,657
25 Aug 20223.92003.92303.83303.87603.87601,691,093
24 Aug 20223.89103.90603.82403.87903.87902,951,087
23 Aug 20223.86203.94403.86203.90003.90002,373,494
22 Aug 20224.01004.03003.86303.88803.88803,268,196
19 Aug 20224.07304.11004.00104.03004.03001,972,997
18 Aug 20224.13504.17804.08304.11504.11502,417,292
17 Aug 20224.30804.30804.10104.13504.13502,906,892
16 Aug 20224.31104.31504.24504.27504.27501,613,160
12 Aug 20224.30604.33904.28004.30804.30801,326,998
11 Aug 20224.39004.39804.25804.29104.29102,859,774
10 Aug 20224.24804.37804.24004.36004.36002,584,764
09 Aug 20224.40904.43904.22604.25804.25802,170,413
08 Aug 20224.48004.48004.33404.40704.40702,232,915
05 Aug 20224.40004.53004.37904.43904.43904,970,115
04 Aug 20224.28004.35004.23104.25604.25601,188,294
03 Aug 20224.07004.28004.06004.28004.28001,426,287
02 Aug 20224.17004.17104.07804.09604.0960881,224
01 Aug 20224.20004.23704.16504.17704.17701,062,850
29 Jul 20224.05504.22404.04404.20804.20801,809,630
28 Jul 20223.95804.06303.95603.99003.99002,133,856
27 Jul 20224.02804.07003.91803.91803.91802,424,724
26 Jul 20224.08704.10704.01004.02304.02301,385,705
25 Jul 20224.08904.13404.07304.12904.12901,023,382
22 Jul 20224.10604.16104.07004.11704.1170780,425
21 Jul 20224.06904.16104.04104.12104.12102,020,551
20 Jul 20224.24004.25904.10604.16904.16901,806,984
19 Jul 20224.10004.23704.10004.20304.20301,914,171
18 Jul 20224.05604.21104.05304.16004.16001,700,718
15 Jul 20223.89204.09803.89004.09104.09102,031,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...