Pirelli & C. S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.465	6.465	6.370	6.435	6.435	6,141
2026-07-23	6.563	6.580	6.450	6.470	6.470	16,948
2026-07-22	6.620	6.650	6.528	6.528	6.528	12,021
2026-07-21	6.545	6.615	6.545	6.605	6.605	29,862
2026-07-20	6.605	6.605	6.450	6.565	6.565	66,566
2026-07-17	6.850	6.990	6.715	6.960	6.620	3,234,749
2026-07-16	6.830	6.870	6.800	6.850	6.515	14,330
2026-07-15	6.825	6.845	6.780	6.830	6.496	54,011
2026-07-14	6.855	6.855	6.770	6.770	6.439	13,521
2026-07-13	6.815	6.905	6.670	6.866	6.530	73,468
2026-07-10	6.703	6.880	6.555	6.880	6.544	47,017
2026-07-09	6.690	6.865	6.595	6.680	6.354	11,158
2026-07-08	6.775	6.775	6.665	6.700	6.373	51,633
2026-07-07	7.000	7.125	6.910	6.930	6.592	28,176
2026-07-06	7.020	7.075	6.965	6.970	6.630	34,543
2026-07-03	6.903	7.170	6.880	7.030	6.687	226,984
2026-07-02	6.725	6.943	6.725	6.935	6.596	118,871
2026-07-01	6.625	6.705	6.625	6.700	6.373	63,367
2026-06-30	6.558	6.665	6.430	6.607	6.284	82,202
2026-06-29	6.518	6.615	6.405	6.545	6.225	77,383
2026-06-26	6.495	6.530	6.435	6.460	6.144	35,923
2026-06-25	6.455	6.525	6.360	6.360	6.049	6,265,663
2026-06-24	6.360	6.450	6.360	6.450	6.135	185,753
2026-06-23	6.353	6.495	6.295	6.330	6.021	47,703
2026-06-22	6.368	6.480	6.310	6.425	6.111	15,169
2026-06-19	6.383	6.440	6.365	6.395	6.083	8,649
2026-06-18	6.410	6.550	6.280	6.410	6.097	15,518
2026-06-17	6.410	6.410	6.345	6.400	6.087	24,093
2026-06-16	6.538	6.705	6.380	6.488	6.171	49,165
2026-06-15	6.420	6.665	6.420	6.500	6.183	167,755
2026-06-12	6.230	6.360	6.230	6.305	5.997	66,533
2026-06-11	6.128	6.255	6.005	6.165	5.864	39,477
2026-06-10	6.128	6.155	6.095	6.105	5.807	15,322
2026-06-09	6.090	6.160	6.090	6.110	5.812	44,961
2026-06-08	5.978	6.110	5.865	6.075	5.778	99,199
2026-06-05	6.025	6.115	5.980	6.000	5.707	98,251
2026-06-04	6.153	6.170	5.445	6.050	5.755	405,434
2026-06-03	6.240	6.250	6.125	6.135	5.835	66,520
2026-06-02	6.245	6.260	6.170	6.245	5.940	169,753
2026-06-01	6.308	6.310	6.145	6.150	5.850	13,439
2026-05-29	6.318	6.380	6.160	6.310	6.002	26,844
2026-05-28	6.290	6.380	6.115	6.275	5.969	78,441
2026-05-27	6.153	6.345	6.045	6.270	5.964	72,667
2026-05-26	6.148	6.210	6.095	6.175	5.873	75,441
2026-05-22	6.085	6.215	5.955	6.040	5.745	77,110
2026-05-21	6.030	6.155	5.990	6.065	5.769	34,227
2026-05-20	6.000	6.070	5.915	6.005	5.712	51,285
2026-05-19	6.090	6.160	5.915	5.955	5.664	94,770
2026-05-18	6.115	6.115	6.035	6.035	5.740	27,998
2026-05-15	6.185	6.185	6.040	6.170	5.869	7,455
2026-05-14	6.163	6.280	6.010	6.215	5.911	44,926
2026-05-13	6.128	6.170	5.995	6.120	5.821	24,791
2026-05-12	6.150	6.150	6.065	6.090	5.793	42,909
2026-05-11	6.265	6.265	6.150	6.220	5.916	46,517
2026-05-08	6.250	6.395	6.140	6.250	5.945	172,402
2026-05-07	6.173	6.335	6.055	6.200	5.897	130,090
2026-05-06	5.850	6.185	5.795	6.170	5.869	295,013
2026-05-05	5.810	5.890	5.805	5.880	5.593	45,374
2026-04-30	5.883	5.883	5.735	5.875	5.588	20,139
2026-04-29	5.913	6.035	5.790	5.790	5.507	36,010

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3400 EUR
2025-06-23	0.2500 EUR
2024-06-24	0.1980 EUR
2023-07-24	0.2180 EUR
2022-05-23	0.1610 EUR
2021-06-21	0.0800 EUR
2020-06-22	0.1830 EUR
2019-05-20	0.1770 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.