Pirelli & C. S.p.A. (PIRC.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 01:51PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.15 | 6.16 | 6.04 | 6.07 | 6.07 | 687,151 |
| May 07, 2024 | 6.15 | 6.19 | 6.12 | 6.18 | 6.18 | 1,287,114 |
| May 06, 2024 | 6.04 | 6.15 | 6.02 | 6.14 | 6.14 | 2,259,093 |
| May 03, 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 6.00 | 1,425,999 |
| May 02, 2024 | 6.00 | 6.09 | 5.97 | 6.09 | 6.09 | 1,862,770 |
| Apr 30, 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.97 | 1,469,620 |
| Apr 29, 2024 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | 1,014,951 |
| Apr 26, 2024 | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | 802,242 |
| Apr 25, 2024 | 6.00 | 6.00 | 5.92 | 5.94 | 5.94 | 1,650,884 |
| Apr 24, 2024 | 5.99 | 6.01 | 5.88 | 5.98 | 5.98 | 2,174,296 |
| Apr 23, 2024 | 5.97 | 5.99 | 5.87 | 5.99 | 5.99 | 1,580,963 |
| Apr 22, 2024 | 5.87 | 5.97 | 5.85 | 5.94 | 5.94 | 2,337,724 |
| Apr 19, 2024 | 5.86 | 5.87 | 5.76 | 5.82 | 5.82 | 1,446,906 |
| Apr 18, 2024 | 5.86 | 5.87 | 5.81 | 5.87 | 5.87 | 1,114,408 |
| Apr 17, 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | 1,479,096 |
| Apr 16, 2024 | 5.79 | 5.81 | 5.73 | 5.80 | 5.80 | 1,911,801 |
| Apr 15, 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 1,695,173 |
| Apr 12, 2024 | 5.85 | 5.94 | 5.82 | 5.84 | 5.84 | 2,031,189 |
| Apr 11, 2024 | 5.84 | 5.88 | 5.78 | 5.80 | 5.80 | 2,333,296 |
| Apr 10, 2024 | 5.83 | 5.88 | 5.80 | 5.84 | 5.84 | 1,393,885 |
| Apr 09, 2024 | 5.86 | 5.86 | 5.79 | 5.82 | 5.82 | 845,307 |
| Apr 08, 2024 | 5.89 | 5.92 | 5.79 | 5.86 | 5.86 | 1,514,376 |
| Apr 05, 2024 | 5.69 | 5.78 | 5.68 | 5.78 | 5.78 | 1,247,410 |
| Apr 04, 2024 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 959,967 |
| Apr 03, 2024 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 1,696,803 |
| Apr 02, 2024 | 5.68 | 5.70 | 5.62 | 5.65 | 5.65 | 1,114,962 |
| Mar 28, 2024 | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | 1,467,820 |
| Mar 27, 2024 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 1,087,378 |
| Mar 26, 2024 | 5.67 | 5.67 | 5.60 | 5.65 | 5.65 | 1,355,402 |
| Mar 25, 2024 | 5.58 | 5.65 | 5.54 | 5.65 | 5.65 | 1,454,661 |
| Mar 22, 2024 | 5.56 | 5.61 | 5.56 | 5.59 | 5.59 | 1,267,120 |
| Mar 21, 2024 | 5.59 | 5.62 | 5.55 | 5.60 | 5.60 | 1,639,165 |
| Mar 20, 2024 | 5.58 | 5.59 | 5.51 | 5.56 | 5.56 | 1,403,328 |
| Mar 19, 2024 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | 1,157,047 |
| Mar 18, 2024 | 5.51 | 5.58 | 5.48 | 5.53 | 5.53 | 1,968,871 |
| Mar 15, 2024 | 5.38 | 5.54 | 5.35 | 5.54 | 5.54 | 4,579,164 |
| Mar 14, 2024 | 5.31 | 5.36 | 5.29 | 5.34 | 5.34 | 1,349,378 |
| Mar 13, 2024 | 5.37 | 5.38 | 5.30 | 5.34 | 5.34 | 1,413,207 |
| Mar 12, 2024 | 5.28 | 5.37 | 5.26 | 5.35 | 5.35 | 2,512,138 |
| Mar 11, 2024 | 5.31 | 5.33 | 5.23 | 5.26 | 5.26 | 2,514,651 |
| Mar 08, 2024 | 5.41 | 5.44 | 5.33 | 5.37 | 5.37 | 2,107,962 |
| Mar 07, 2024 | 5.35 | 5.45 | 5.21 | 5.41 | 5.41 | 6,063,899 |
| Mar 06, 2024 | 5.75 | 5.87 | 5.50 | 5.54 | 5.54 | 9,217,774 |
| Mar 05, 2024 | 5.69 | 5.74 | 5.60 | 5.74 | 5.74 | 2,728,641 |
| Mar 04, 2024 | 5.65 | 5.74 | 5.65 | 5.67 | 5.67 | 2,851,049 |
| Mar 01, 2024 | 5.48 | 5.65 | 5.45 | 5.63 | 5.63 | 3,400,037 |
| Feb 29, 2024 | 5.47 | 5.49 | 5.41 | 5.45 | 5.45 | 1,682,201 |
| Feb 28, 2024 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | 1,140,067 |
| Feb 27, 2024 | 5.43 | 5.51 | 5.43 | 5.51 | 5.51 | 1,360,542 |
| Feb 26, 2024 | 5.46 | 5.48 | 5.42 | 5.47 | 5.47 | 987,779 |
| Feb 23, 2024 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 1,557,790 |
| Feb 22, 2024 | 5.39 | 5.43 | 5.34 | 5.42 | 5.42 | 1,615,810 |
| Feb 21, 2024 | 5.36 | 5.38 | 5.31 | 5.36 | 5.36 | 1,129,427 |
| Feb 20, 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 1,855,274 |
| Feb 19, 2024 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | 1,490,417 |
| Feb 16, 2024 | 5.48 | 5.48 | 5.38 | 5.42 | 5.42 | 2,110,714 |
| Feb 15, 2024 | 5.40 | 5.47 | 5.37 | 5.47 | 5.47 | 1,494,974 |
| Feb 14, 2024 | 5.43 | 5.46 | 5.39 | 5.40 | 5.40 | 1,236,595 |
| Feb 13, 2024 | 5.49 | 5.53 | 5.43 | 5.46 | 5.46 | 4,395,970 |
| Feb 12, 2024 | 5.34 | 5.41 | 5.34 | 5.38 | 5.38 | 1,946,543 |
| Feb 09, 2024 | 5.31 | 5.34 | 5.29 | 5.34 | 5.34 | 1,657,968 |
| Feb 08, 2024 | 5.22 | 5.31 | 5.19 | 5.31 | 5.31 | 2,601,124 |
| Feb 07, 2024 | 5.15 | 5.21 | 5.14 | 5.18 | 5.18 | 1,680,081 |
| Feb 06, 2024 | 4.96 | 5.17 | 4.94 | 5.17 | 5.17 | 4,201,479 |
| Feb 05, 2024 | 5.02 | 5.05 | 4.95 | 4.96 | 4.96 | 1,940,262 |
| Feb 02, 2024 | 5.02 | 5.07 | 5.02 | 5.04 | 5.04 | 1,457,242 |
| Feb 01, 2024 | 5.00 | 5.08 | 4.99 | 5.01 | 5.01 | 1,491,742 |
| Jan 31, 2024 | 5.14 | 5.14 | 5.00 | 5.04 | 5.04 | 3,851,369 |
| Jan 30, 2024 | 5.24 | 5.24 | 4.96 | 5.13 | 5.13 | 4,438,145 |
| Jan 29, 2024 | 5.21 | 5.21 | 5.11 | 5.17 | 5.17 | 1,167,250 |
| Jan 26, 2024 | 5.09 | 5.24 | 5.08 | 5.20 | 5.20 | 1,873,235 |
| Jan 25, 2024 | 5.11 | 5.12 | 5.08 | 5.11 | 5.11 | 1,426,290 |
| Jan 24, 2024 | 5.10 | 5.11 | 5.05 | 5.10 | 5.10 | 2,520,856 |
| Jan 23, 2024 | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | 2,328,479 |
| Jan 22, 2024 | 5.14 | 5.15 | 5.08 | 5.08 | 5.08 | 1,825,018 |
| Jan 19, 2024 | 5.13 | 5.14 | 5.05 | 5.11 | 5.11 | 2,330,127 |
| Jan 18, 2024 | 5.10 | 5.13 | 5.06 | 5.08 | 5.08 | 1,413,854 |
| Jan 17, 2024 | 5.16 | 5.17 | 5.06 | 5.09 | 5.09 | 3,816,187 |
| Jan 16, 2024 | 5.18 | 5.24 | 5.11 | 5.20 | 5.20 | 2,080,594 |
| Jan 15, 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.20 | 3,083,657 |
| Jan 12, 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | 2,803,424 |
| Jan 11, 2024 | 5.22 | 5.33 | 5.17 | 5.33 | 5.33 | 3,747,916 |
| Jan 10, 2024 | 5.21 | 5.22 | 5.12 | 5.18 | 5.18 | 2,130,981 |
| Jan 09, 2024 | 5.04 | 5.20 | 5.02 | 5.20 | 5.20 | 8,228,761 |
| Jan 08, 2024 | 4.81 | 4.98 | 4.80 | 4.98 | 4.98 | 2,796,389 |
| Jan 05, 2024 | 4.80 | 4.86 | 4.76 | 4.84 | 4.84 | 1,494,436 |
| Jan 04, 2024 | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | 892,961 |
| Jan 03, 2024 | 4.94 | 4.95 | 4.79 | 4.83 | 4.83 | 1,549,886 |
| Jan 02, 2024 | 4.95 | 5.03 | 4.90 | 4.94 | 4.94 | 1,909,391 |
| Dec 29, 2023 | 4.91 | 4.97 | 4.91 | 4.93 | 4.93 | 1,485,677 |
| Dec 28, 2023 | 4.90 | 4.93 | 4.89 | 4.92 | 4.92 | 2,261,957 |
| Dec 27, 2023 | 4.89 | 4.91 | 4.86 | 4.87 | 4.87 | 1,267,698 |
| Dec 22, 2023 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | 961,055 |
| Dec 21, 2023 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | 1,155,886 |
| Dec 20, 2023 | 4.80 | 4.85 | 4.78 | 4.85 | 4.85 | 2,006,734 |
| Dec 19, 2023 | 4.79 | 4.84 | 4.79 | 4.80 | 4.80 | 1,650,758 |
| Dec 18, 2023 | 4.83 | 4.84 | 4.78 | 4.79 | 4.79 | 1,853,469 |
| Dec 15, 2023 | 4.89 | 4.94 | 4.83 | 4.83 | 4.83 | 3,303,443 |
| Dec 14, 2023 | 4.85 | 4.92 | 4.83 | 4.86 | 4.86 | 3,296,575 |
| Dec 13, 2023 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | 2,297,163 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.