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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.988	6.110	5.870	5.910	5.621	18,742
2026-04-27	5.918	6.000	5.915	5.975	5.683	15,422
2026-04-24	5.995	5.995	5.910	5.910	5.621	256,968
2026-04-23	5.948	5.960	5.910	5.950	5.659	46,525
2026-04-22	6.015	6.040	5.880	5.935	5.645	43,921
2026-04-21	6.153	6.158	6.025	6.025	5.731	30,528
2026-04-20	6.090	6.135	6.080	6.105	5.807	22,596
2026-04-17	6.015	6.225	6.005	6.180	5.878	110,867
2026-04-16	5.948	6.040	5.800	6.005	5.712	64,179
2026-04-15	6.030	6.065	5.905	5.915	5.626	247,938
2026-04-14	6.090	6.230	5.930	6.030	5.735	101,351
2026-04-13	6.140	6.140	6.025	6.065	5.769	45,436
2026-04-10	6.128	6.205	6.045	6.185	5.883	5,845
2026-04-09	6.200	6.200	6.110	6.145	5.845	33,344
2026-04-08	6.178	6.240	6.085	6.215	5.911	72,839
2026-04-07	6.090	6.090	5.980	5.990	5.697	6,447
2026-04-02	5.981	5.986	5.852	5.982	5.690	38,237
2026-04-01	5.964	6.152	5.964	6.014	5.720	12,848
2026-03-31	5.881	5.932	5.812	5.904	5.616	2,444
2026-03-30	5.850	5.894	5.758	5.870	5.583	5,767
2026-03-27	5.840	5.974	5.816	5.888	5.600	9,325
2026-03-26	5.835	5.866	5.750	5.856	5.570	5,758
2026-03-25	5.829	5.898	5.818	5.848	5.562	79,706
2026-03-24	5.622	5.844	5.594	5.750	5.469	50,680
2026-03-23	5.600	5.734	5.442	5.684	5.406	44,145
2026-03-20	5.550	5.654	5.550	5.572	5.300	10,078
2026-03-19	5.676	5.676	5.546	5.546	5.275	32,321
2026-03-18	5.764	5.828	5.676	5.774	5.492	6,284,673
2026-03-17	5.710	5.784	5.690	5.774	5.492	1,709,763
2026-03-16	5.770	5.900	5.686	5.712	5.433	16,740
2026-03-13	5.655	5.796	5.574	5.742	5.462	27,487
2026-03-12	5.894	5.894	5.654	5.718	5.439	44,010
2026-03-11	5.835	5.964	5.710	5.875	5.588	88,180
2026-03-10	5.780	5.872	5.766	5.818	5.534	31,958
2026-03-09	5.780	5.780	5.638	5.682	5.404	54,343
2026-03-06	5.881	5.970	5.742	5.882	5.595	2,513,389
2026-03-05	6.010	6.010	5.838	5.838	5.553	40,257
2026-03-04	5.926	6.096	5.926	6.002	5.709	34,815
2026-03-03	6.192	6.192	5.882	5.984	5.692	66,655
2026-03-02	6.290	6.290	6.186	6.193	5.891	142,945
2026-02-27	6.482	6.492	6.328	6.374	6.063	100,438
2026-02-26	6.426	6.600	6.284	6.422	6.108	1,552,917
2026-02-25	6.338	6.404	6.332	6.396	6.084	41,387
2026-02-24	6.233	6.358	6.220	6.352	6.042	409,259
2026-02-23	6.276	6.300	6.244	6.244	5.939	25,512
2026-02-20	6.288	6.288	6.238	6.286	5.979	4,804
2026-02-19	6.348	6.348	6.302	6.326	6.017	17,746
2026-02-18	6.322	6.348	6.264	6.348	6.038	14,354
2026-02-17	6.350	6.512	6.210	6.264	5.958	102,179
2026-02-16	6.410	6.410	6.294	6.348	6.038	49,070
2026-02-13	6.448	6.448	6.404	6.404	6.091	14,156
2026-02-12	6.386	6.526	6.386	6.450	6.135	271,833
2026-02-11	6.400	6.556	6.302	6.342	6.032	8,756
2026-02-10	6.363	6.440	6.300	6.400	6.087	49,822
2026-02-09	6.386	6.386	6.348	6.350	6.040	39,254
2026-02-06	6.391	6.410	6.350	6.378	6.066	10,351
2026-02-05	6.453	6.500	6.350	6.434	6.120	43,067
2026-02-04	6.324	6.460	6.324	6.442	6.127	66,757
2026-02-03	6.334	6.384	6.280	6.280	5.973	30,422
2026-02-02	6.350	6.354	6.268	6.314	6.006	49,784

← NewerPage 3 of 21 · 1,252 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.