Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.786 | 5.814 | 5.740 | 5.740 | 5.460 | 96,482 |
| 2025-08-05 | 5.760 | 5.792 | 5.732 | 5.782 | 5.500 | 27,159 |
| 2025-08-04 | 5.780 | 5.858 | 5.734 | 5.736 | 5.456 | 115,619 |
| 2025-08-01 | 5.826 | 5.826 | 5.650 | 5.780 | 5.498 | 194,529 |
| 2025-07-31 | 5.862 | 5.920 | 5.824 | 5.920 | 5.631 | 86,763 |
| 2025-07-30 | 5.880 | 5.880 | 5.800 | 5.852 | 5.566 | 72,709 |
| 2025-07-29 | 5.840 | 5.900 | 5.838 | 5.856 | 5.570 | 114,797 |
| 2025-07-28 | 5.899 | 5.976 | 5.786 | 5.830 | 5.545 | 166,032 |
| 2025-07-25 | 5.796 | 5.888 | 5.762 | 5.866 | 5.579 | 68,444 |
| 2025-07-24 | 5.899 | 5.946 | 5.874 | 5.874 | 5.587 | 63,733 |
| 2025-07-23 | 5.884 | 5.978 | 5.884 | 5.900 | 5.612 | 248,324 |
| 2025-07-22 | 5.825 | 5.886 | 5.824 | 5.852 | 5.566 | 354,850 |
| 2025-07-21 | 5.850 | 5.890 | 5.822 | 5.822 | 5.538 | 219,142 |
| 2025-07-18 | 5.780 | 5.840 | 5.776 | 5.840 | 5.555 | 45,742 |
| 2025-07-17 | 5.807 | 5.810 | 5.664 | 5.782 | 5.500 | 233,911 |
| 2025-07-16 | 5.800 | 5.800 | 5.752 | 5.774 | 5.492 | 43,187 |
| 2025-07-15 | 5.842 | 5.856 | 5.794 | 5.810 | 5.526 | 64,206 |
| 2025-07-14 | 5.768 | 5.832 | 5.754 | 5.786 | 5.503 | 65,386 |
| 2025-07-11 | 5.856 | 5.900 | 5.814 | 5.822 | 5.538 | 70,495 |
| 2025-07-10 | 5.848 | 5.900 | 5.824 | 5.878 | 5.591 | 85,890 |
| 2025-07-09 | 5.788 | 5.880 | 5.788 | 5.860 | 5.574 | 99,028 |
| 2025-07-08 | 5.731 | 5.844 | 5.710 | 5.818 | 5.534 | 854,143 |
| 2025-07-07 | 5.760 | 5.780 | 5.722 | 5.722 | 5.443 | 238,849 |
| 2025-07-04 | 5.810 | 5.810 | 5.720 | 5.760 | 5.479 | 91,562 |
| 2025-07-03 | 5.830 | 5.894 | 5.830 | 5.830 | 5.545 | 67,551 |
| 2025-07-02 | 5.876 | 5.954 | 5.842 | 5.842 | 5.557 | 98,713 |
| 2025-07-01 | 5.846 | 5.908 | 5.828 | 5.906 | 5.618 | 75,876 |
| 2025-06-30 | 5.932 | 5.968 | 5.840 | 5.856 | 5.570 | 90,134 |
| 2025-06-27 | 5.811 | 5.946 | 5.804 | 5.946 | 5.656 | 76,405 |
| 2025-06-26 | 5.801 | 5.810 | 5.752 | 5.786 | 5.503 | 292,486 |
| 2025-06-25 | 5.768 | 5.800 | 5.734 | 5.790 | 5.507 | 57,764 |
| 2025-06-24 | 5.815 | 5.850 | 5.736 | 5.741 | 5.460 | 149,741 |
| 2025-06-23 | 5.757 | 5.804 | 5.732 | 5.732 | 5.452 | 151,840 |
| 2025-06-20 | 6.014 | 6.070 | 6.014 | 6.066 | 5.532 | 82,756 |
| 2025-06-19 | 6.020 | 6.020 | 5.970 | 5.990 | 5.463 | 100,220 |
| 2025-06-18 | 6.067 | 6.078 | 5.993 | 6.060 | 5.526 | 121,091 |
| 2025-06-17 | 6.086 | 6.086 | 6.040 | 6.056 | 5.523 | 71,910 |
| 2025-06-16 | 6.076 | 6.104 | 6.076 | 6.104 | 5.567 | 34,254 |
| 2025-06-13 | 6.080 | 6.080 | 6.004 | 6.062 | 5.528 | 34,504 |
| 2025-06-12 | 6.182 | 6.182 | 6.112 | 6.160 | 5.618 | 17,593 |
| 2025-06-11 | 6.244 | 6.286 | 6.186 | 6.186 | 5.641 | 25,940 |
| 2025-06-10 | 6.238 | 6.266 | 6.238 | 6.266 | 5.714 | 107,557 |
| 2025-06-09 | 6.166 | 6.202 | 6.142 | 6.200 | 5.654 | 23,003 |
| 2025-06-06 | 6.157 | 6.188 | 6.100 | 6.176 | 5.632 | 218,545 |
| 2025-06-05 | 6.212 | 6.212 | 6.092 | 6.134 | 5.594 | 64,219 |
| 2025-06-04 | 6.264 | 6.264 | 6.194 | 6.194 | 5.649 | 94,299 |
| 2025-06-03 | 6.213 | 6.300 | 6.156 | 6.240 | 5.691 | 166,920 |
| 2025-06-02 | 6.262 | 6.372 | 6.180 | 6.194 | 5.649 | 27,732 |
| 2025-05-30 | 6.264 | 6.340 | 6.256 | 6.300 | 5.745 | 134,633 |
| 2025-05-29 | 6.236 | 6.290 | 6.236 | 6.290 | 5.736 | 26,691 |
| 2025-05-28 | 6.196 | 6.258 | 6.169 | 6.220 | 5.672 | 98,579 |
| 2025-05-27 | 6.270 | 6.282 | 6.066 | 6.194 | 5.649 | 36,866 |
| 2025-05-23 | 6.172 | 6.258 | 6.070 | 6.138 | 5.598 | 106,857 |
| 2025-05-22 | 6.144 | 6.206 | 6.144 | 6.180 | 5.636 | 196,959 |
| 2025-05-21 | 6.125 | 6.196 | 6.074 | 6.170 | 5.627 | 67,417 |
| 2025-05-20 | 5.975 | 6.156 | 5.974 | 6.104 | 5.566 | 271,939 |
| 2025-05-19 | 5.924 | 6.016 | 5.922 | 5.990 | 5.463 | 98,928 |
| 2025-05-16 | 5.995 | 6.052 | 5.912 | 5.920 | 5.399 | 390,197 |
| 2025-05-15 | 6.133 | 6.138 | 5.920 | 6.130 | 5.590 | 684,728 |
| 2025-05-14 | 6.036 | 6.100 | 6.036 | 6.100 | 5.563 | 16,579 |
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.