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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.373	6.380	6.196	6.338	6.028	22,096
2026-01-29	6.278	6.520	6.278	6.404	6.091	138,570
2026-01-28	6.250	6.340	6.220	6.230	5.926	2,371
2026-01-27	6.342	6.358	6.232	6.304	5.996	17,059
2026-01-26	6.470	6.470	6.332	6.344	6.034	17,360
2026-01-23	6.448	6.448	6.362	6.386	6.074	24,705
2026-01-22	6.334	6.480	6.334	6.450	6.135	29,730
2026-01-21	6.235	6.326	6.202	6.280	5.973	4,882
2026-01-20	6.240	6.240	6.190	6.212	5.909	13,194
2026-01-19	6.274	6.314	6.246	6.292	5.985	38,701
2026-01-16	6.381	6.456	6.314	6.324	6.015	2,531
2026-01-15	6.381	6.428	6.368	6.394	6.082	21,931
2026-01-14	6.328	6.424	6.328	6.424	6.110	13,346
2026-01-13	6.286	6.404	6.286	6.340	6.030	27,099
2026-01-12	6.139	6.214	6.124	6.192	5.890	13,502
2026-01-09	6.127	6.216	6.122	6.128	5.829	20,660
2026-01-08	6.129	6.134	6.002	6.077	5.780	568,670
2026-01-07	6.149	6.282	6.122	6.124	5.825	230,744
2026-01-06	5.928	6.188	5.928	6.154	5.853	460,363
2026-01-05	5.915	6.020	5.910	5.930	5.640	417,484
2026-01-02	5.876	5.910	5.836	5.880	5.593	132,424
2025-12-30	5.815	5.868	5.806	5.856	5.570	124,821
2025-12-29	5.778	5.842	5.768	5.830	5.545	126,343
2025-12-23	5.812	5.812	5.778	5.787	5.505	333,755
2025-12-22	5.854	5.866	5.808	5.846	5.560	5,857,573
2025-12-19	5.889	5.916	5.856	5.874	5.587	897,819
2025-12-18	5.874	5.890	5.760	5.874	5.587	77,634
2025-12-17	5.970	5.970	5.822	5.822	5.538	173,959
2025-12-16	6.012	6.012	5.966	5.974	5.682	90,410
2025-12-15	5.961	6.032	5.934	5.952	5.661	64,446
2025-12-12	5.958	6.016	5.956	5.960	5.669	72,986
2025-12-11	5.942	5.980	5.936	5.964	5.673	74,341
2025-12-10	5.976	5.976	5.906	5.942	5.652	206,860
2025-12-09	6.114	6.160	5.976	5.980	5.688	243,899
2025-12-08	6.061	6.150	6.054	6.120	5.821	1,881,222
2025-12-05	6.100	6.116	6.072	6.072	5.775	153,824
2025-12-04	6.166	6.206	6.066	6.066	5.770	1,593,503
2025-12-03	6.004	6.206	6.004	6.178	5.876	164,515
2025-12-02	5.995	6.018	5.958	6.018	5.724	4,145
2025-12-01	5.990	5.990	5.962	5.986	5.694	703,936
2025-11-28	6.020	6.034	5.950	5.990	5.697	30,978
2025-11-27	5.950	6.040	5.910	6.014	5.720	720,791
2025-11-26	5.954	5.984	5.900	5.910	5.621	6,732
2025-11-25	5.930	5.948	5.832	5.944	5.654	42,887
2025-11-24	5.956	5.956	5.944	5.956	5.665	5
2025-11-21	5.920	5.920	5.888	5.920	5.631	17,251
2025-11-20	5.972	5.972	5.912	5.912	5.623	148,875
2025-11-19	5.944	5.952	5.926	5.952	5.661	220
2025-11-18	5.950	5.956	5.922	5.940	5.650	14,457
2025-11-17	6.045	6.066	5.984	6.000	5.707	585
2025-11-14	6.072	6.072	5.958	6.034	5.739	2,098
2025-11-13	6.080	6.080	6.042	6.080	5.783	239
2025-11-12	6.100	6.136	6.080	6.080	5.783	39,575
2025-11-11	6.118	6.168	6.118	6.118	5.819	2,894
2025-11-10	6.207	6.214	6.148	6.148	5.848	2,991
2025-11-07	6.143	6.206	6.058	6.137	5.838	1,069,511
2025-11-06	6.229	6.246	6.142	6.142	5.842	12,776
2025-11-05	6.121	6.248	6.098	6.206	5.903	221,352
2025-11-04	6.116	6.180	6.040	6.140	5.840	792,157
2025-11-03	6.114	6.154	6.082	6.128	5.829	9,751

← NewerPage 4 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.