Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.102 | 6.130 | 6.072 | 6.076 | 5.779 | 9,437 |
| 2025-10-30 | 6.098 | 6.120 | 6.082 | 6.110 | 5.812 | 3,827 |
| 2025-10-29 | 6.075 | 6.142 | 5.984 | 6.108 | 5.810 | 1,042 |
| 2025-10-28 | 6.104 | 6.180 | 5.990 | 6.110 | 5.812 | 16,092 |
| 2025-10-27 | 6.096 | 6.150 | 6.090 | 6.138 | 5.838 | 7,688 |
| 2025-10-24 | 6.082 | 6.110 | 6.082 | 6.087 | 5.790 | 32,223 |
| 2025-10-23 | 6.070 | 6.114 | 6.070 | 6.112 | 5.813 | 29,579 |
| 2025-10-22 | 6.030 | 6.082 | 6.028 | 6.082 | 5.785 | 4,415 |
| 2025-10-21 | 6.028 | 6.082 | 6.028 | 6.082 | 5.785 | 19,475 |
| 2025-10-20 | 6.036 | 6.046 | 5.980 | 5.982 | 5.690 | 1,654 |
| 2025-10-17 | 5.884 | 6.024 | 5.884 | 6.004 | 5.711 | 85,042 |
| 2025-10-16 | 5.786 | 5.810 | 5.784 | 5.810 | 5.526 | 24 |
| 2025-10-15 | 5.864 | 5.916 | 5.762 | 5.768 | 5.486 | 3,304 |
| 2025-10-14 | 5.735 | 5.870 | 5.718 | 5.838 | 5.553 | 34,985 |
| 2025-10-13 | 5.995 | 6.102 | 5.928 | 5.928 | 5.638 | 215 |
| 2025-10-10 | 5.979 | 6.026 | 5.930 | 5.942 | 5.652 | 31,545 |
| 2025-10-09 | 5.975 | 5.990 | 5.920 | 5.964 | 5.673 | 51,504 |
| 2025-10-08 | 6.036 | 6.062 | 5.980 | 6.058 | 5.762 | 993 |
| 2025-10-07 | 6.084 | 6.114 | 6.084 | 6.084 | 5.787 | 690 |
| 2025-10-06 | 6.121 | 6.130 | 6.076 | 6.094 | 5.796 | 16,781 |
| 2025-10-03 | 6.080 | 6.132 | 6.078 | 6.110 | 5.812 | 8,277 |
| 2025-10-02 | 6.046 | 6.118 | 6.046 | 6.076 | 5.779 | 16,142 |
| 2025-10-01 | 5.842 | 6.044 | 5.774 | 6.042 | 5.747 | 255,669 |
| 2025-09-30 | 5.868 | 5.868 | 5.782 | 5.844 | 5.559 | 53,407 |
| 2025-09-29 | 5.952 | 5.952 | 5.794 | 5.824 | 5.540 | 16,394 |
| 2025-09-26 | 5.944 | 5.960 | 5.944 | 5.958 | 5.667 | 8,713 |
| 2025-09-25 | 5.926 | 5.972 | 5.886 | 5.910 | 5.621 | 30,710 |
| 2025-09-24 | 5.992 | 5.992 | 5.912 | 5.962 | 5.671 | 60,265 |
| 2025-09-23 | 6.049 | 6.184 | 6.010 | 6.010 | 5.716 | 47,163 |
| 2025-09-22 | 6.090 | 6.124 | 6.032 | 6.060 | 5.764 | 50,563 |
| 2025-09-19 | 6.110 | 6.180 | 6.110 | 6.110 | 5.812 | 150,688 |
| 2025-09-18 | 6.075 | 6.122 | 6.010 | 6.114 | 5.815 | 111,994 |
| 2025-09-17 | 6.059 | 6.094 | 6.018 | 6.084 | 5.787 | 66,521 |
| 2025-09-16 | 6.038 | 6.116 | 6.020 | 6.048 | 5.753 | 984,559 |
| 2025-09-15 | 6.020 | 6.126 | 6.012 | 6.034 | 5.739 | 102,180 |
| 2025-09-12 | 5.996 | 6.052 | 5.996 | 6.000 | 5.707 | 75,286 |
| 2025-09-11 | 5.961 | 6.014 | 5.954 | 5.994 | 5.701 | 57,373 |
| 2025-09-10 | 5.932 | 6.002 | 5.924 | 5.976 | 5.684 | 63,349 |
| 2025-09-09 | 5.930 | 5.990 | 5.836 | 5.930 | 5.640 | 141,463 |
| 2025-09-08 | 5.903 | 5.980 | 5.878 | 5.944 | 5.654 | 170,952 |
| 2025-09-05 | 5.827 | 5.924 | 5.800 | 5.888 | 5.600 | 124,285 |
| 2025-09-04 | 5.748 | 5.838 | 5.748 | 5.802 | 5.519 | 454,448 |
| 2025-09-03 | 5.858 | 5.858 | 5.730 | 5.748 | 5.467 | 69,867 |
| 2025-09-02 | 5.870 | 5.870 | 5.788 | 5.830 | 5.545 | 53,928 |
| 2025-09-01 | 5.872 | 5.872 | 5.818 | 5.822 | 5.538 | 73,391 |
| 2025-08-29 | 5.874 | 5.890 | 5.840 | 5.864 | 5.578 | 172,504 |
| 2025-08-28 | 5.823 | 5.908 | 5.820 | 5.896 | 5.608 | 98,673 |
| 2025-08-27 | 5.944 | 5.944 | 5.838 | 5.838 | 5.553 | 78,134 |
| 2025-08-26 | 5.881 | 5.964 | 5.854 | 5.930 | 5.640 | 66,046 |
| 2025-08-22 | 5.940 | 5.940 | 5.878 | 5.936 | 5.646 | 231,504 |
| 2025-08-21 | 5.902 | 5.932 | 5.902 | 5.910 | 5.621 | 50,930 |
| 2025-08-20 | 5.963 | 5.992 | 5.934 | 5.934 | 5.644 | 137,760 |
| 2025-08-19 | 5.870 | 5.980 | 5.862 | 5.964 | 5.672 | 573,712 |
| 2025-08-18 | 5.870 | 5.880 | 5.842 | 5.842 | 5.557 | 52,421 |
| 2025-08-14 | 5.844 | 5.886 | 5.844 | 5.860 | 5.574 | 145,952 |
| 2025-08-13 | 5.850 | 5.860 | 5.792 | 5.860 | 5.574 | 93,314 |
| 2025-08-12 | 5.796 | 5.820 | 5.780 | 5.810 | 5.526 | 60,510 |
| 2025-08-11 | 5.821 | 5.830 | 5.776 | 5.776 | 5.494 | 56,186 |
| 2025-08-08 | 5.800 | 5.864 | 5.800 | 5.800 | 5.517 | 116,015 |
| 2025-08-07 | 5.766 | 5.820 | 5.742 | 5.770 | 5.488 | 126,048 |
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.