UK markets open in 7 hours 56 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
5.58+0.15 (+2.84%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20215.485.595.455.585.581,476,853
30 Nov 20215.365.475.305.435.432,173,376
29 Nov 20215.505.535.395.405.401,977,684
26 Nov 20215.615.625.465.465.464,035,150
25 Nov 20215.845.865.705.745.741,223,707
24 Nov 20215.785.875.785.855.852,410,482
23 Nov 20215.805.885.785.785.781,522,914
22 Nov 20215.795.895.745.865.861,668,362
19 Nov 20215.805.835.665.775.772,601,645
18 Nov 20215.855.925.785.795.792,389,181
17 Nov 20215.835.875.805.855.852,351,200
16 Nov 20215.765.855.765.845.842,599,366
15 Nov 20215.775.805.735.795.792,320,901
12 Nov 20215.655.815.645.765.767,161,436
11 Nov 20215.545.635.495.565.565,057,446
10 Nov 20215.515.545.465.545.541,640,358
09 Nov 20215.525.585.505.515.51985,475
08 Nov 20215.595.615.525.545.541,209,926
05 Nov 20215.455.615.445.605.603,675,186
04 Nov 20215.415.465.385.465.462,747,939
03 Nov 20215.295.415.295.415.412,484,385
02 Nov 20215.315.355.285.325.321,033,265
01 Nov 20215.315.385.315.335.331,031,515
29 Oct 20215.315.355.245.315.311,389,460
28 Oct 20215.305.365.305.345.341,351,883
27 Oct 20215.305.395.295.315.312,330,998
26 Oct 20215.205.335.195.325.323,608,828
25 Oct 20215.115.195.055.195.192,386,015
22 Oct 20215.095.145.065.065.061,426,503
21 Oct 20215.015.114.975.075.071,982,566
20 Oct 20215.015.084.965.075.071,747,743
19 Oct 20215.025.054.985.015.01952,568
18 Oct 20215.065.095.005.015.011,104,348
15 Oct 20215.075.095.045.085.081,170,127
14 Oct 20215.085.085.035.065.06839,666
13 Oct 20215.045.085.015.025.021,012,542
12 Oct 20214.965.044.965.045.042,181,807
11 Oct 20215.045.074.995.015.011,690,195
08 Oct 20215.005.034.984.994.992,235,123
07 Oct 20214.954.994.894.994.991,803,434
06 Oct 20214.994.994.854.904.902,260,225
05 Oct 20215.005.024.965.025.022,197,359
04 Oct 20215.085.104.994.994.991,874,139
01 Oct 20215.015.094.965.085.081,714,641
30 Sept 20215.145.155.035.085.082,463,061
29 Sept 20215.165.165.095.095.091,475,971
28 Sept 20215.225.245.075.135.132,491,333
27 Sept 20215.285.295.215.225.22849,578
24 Sept 20215.185.275.165.265.261,245,972
23 Sept 20215.225.245.195.215.211,855,603
22 Sept 20215.165.205.135.175.171,233,191
21 Sept 20215.075.175.075.125.121,504,802
20 Sept 20215.115.145.065.085.082,689,543
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...