Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.952 | 6.064 | 5.912 | 5.924 | 5.402 | 145,211 |
| 2025-05-12 | 5.796 | 5.952 | 5.796 | 5.910 | 5.390 | 221,055 |
| 2025-05-09 | 5.704 | 5.806 | 5.704 | 5.782 | 5.273 | 807,877 |
| 2025-05-08 | 5.562 | 5.664 | 5.562 | 5.658 | 5.160 | 88,047 |
| 2025-05-07 | 5.556 | 5.580 | 5.528 | 5.546 | 5.058 | 28,647 |
| 2025-05-06 | 5.561 | 5.582 | 5.502 | 5.535 | 5.048 | 77,835 |
| 2025-05-02 | 5.442 | 5.534 | 5.442 | 5.528 | 5.041 | 67,103 |
| 2025-04-30 | 5.380 | 5.426 | 5.356 | 5.424 | 4.946 | 240,470 |
| 2025-04-29 | 5.394 | 5.436 | 5.362 | 5.388 | 4.914 | 157,075 |
| 2025-04-28 | 5.372 | 5.486 | 5.372 | 5.372 | 4.899 | 224,870 |
| 2025-04-25 | 5.286 | 5.396 | 5.214 | 5.214 | 4.755 | 379,381 |
| 2025-04-24 | 5.158 | 5.220 | 5.154 | 5.212 | 4.753 | 31,882 |
| 2025-04-23 | 5.232 | 5.240 | 5.152 | 5.152 | 4.698 | 167,902 |
| 2025-04-22 | 5.056 | 5.074 | 5.014 | 5.046 | 4.602 | 61,231 |
| 2025-04-17 | 5.000 | 5.060 | 5.000 | 5.040 | 4.596 | 135,100 |
| 2025-04-16 | 5.058 | 5.058 | 4.958 | 5.016 | 4.574 | 138,627 |
| 2025-04-15 | 5.012 | 5.118 | 5.012 | 5.052 | 4.607 | 195,401 |
| 2025-04-14 | 4.912 | 4.986 | 4.912 | 4.957 | 4.520 | 59,914 |
| 2025-04-11 | 4.877 | 4.877 | 4.747 | 4.877 | 4.448 | 215,242 |
| 2025-04-10 | 5.144 | 5.166 | 4.821 | 4.823 | 4.398 | 141,023 |
| 2025-04-09 | 4.821 | 4.821 | 4.703 | 4.765 | 4.345 | 114,109 |
| 2025-04-08 | 5.006 | 5.080 | 4.829 | 4.910 | 4.478 | 340,631 |
| 2025-04-07 | 5.070 | 5.070 | 4.836 | 4.908 | 4.476 | 208,166 |
| 2025-04-04 | 5.284 | 5.284 | 5.036 | 5.153 | 4.699 | 161,577 |
| 2025-04-03 | 5.414 | 5.414 | 5.320 | 5.346 | 4.875 | 124,927 |
| 2025-04-02 | 5.440 | 5.457 | 5.350 | 5.457 | 4.976 | 590,739 |
| 2025-04-01 | 5.444 | 5.506 | 5.380 | 5.428 | 4.950 | 159,061 |
| 2025-03-31 | 5.444 | 5.502 | 5.410 | 5.448 | 4.968 | 112,373 |
| 2025-03-28 | 5.530 | 5.538 | 5.452 | 5.494 | 5.010 | 145,022 |
| 2025-03-27 | 5.564 | 5.564 | 5.444 | 5.562 | 5.072 | 306,663 |
| 2025-03-26 | 5.722 | 5.722 | 5.580 | 5.604 | 5.111 | 278,727 |
| 2025-03-25 | 5.884 | 5.884 | 5.756 | 5.782 | 5.273 | 500,201 |
| 2025-03-24 | 5.874 | 5.910 | 5.852 | 5.910 | 5.390 | 27,308 |
| 2025-03-21 | 5.905 | 5.922 | 5.842 | 5.880 | 5.362 | 172,954 |
| 2025-03-20 | 5.918 | 5.918 | 5.832 | 5.913 | 5.392 | 78,666 |
| 2025-03-19 | 5.926 | 5.926 | 5.840 | 5.926 | 5.404 | 130,891 |
| 2025-03-18 | 5.912 | 5.950 | 5.912 | 5.926 | 5.404 | 58,640 |
| 2025-03-17 | 5.932 | 5.932 | 5.880 | 5.906 | 5.386 | 208,771 |
| 2025-03-14 | 5.784 | 5.928 | 5.734 | 5.924 | 5.402 | 136,888 |
| 2025-03-13 | 5.729 | 5.822 | 5.718 | 5.762 | 5.255 | 107,434 |
| 2025-03-12 | 5.730 | 5.780 | 5.730 | 5.772 | 5.264 | 101,779 |
| 2025-03-11 | 5.663 | 5.712 | 5.596 | 5.616 | 5.122 | 144,059 |
| 2025-03-10 | 5.698 | 5.765 | 5.658 | 5.659 | 5.161 | 139,333 |
| 2025-03-07 | 5.824 | 5.824 | 5.640 | 5.646 | 5.149 | 397,905 |
| 2025-03-06 | 5.868 | 5.968 | 5.718 | 5.820 | 5.308 | 327,538 |
| 2025-03-05 | 5.788 | 5.930 | 5.788 | 5.862 | 5.346 | 213,014 |
| 2025-03-04 | 6.004 | 6.020 | 5.750 | 5.750 | 5.244 | 381,014 |
| 2025-03-03 | 6.008 | 6.118 | 5.990 | 6.118 | 5.579 | 538,843 |
| 2025-02-28 | 6.057 | 6.058 | 5.992 | 6.034 | 5.503 | 182,453 |
| 2025-02-27 | 5.930 | 6.138 | 5.930 | 6.090 | 5.554 | 1,228,142 |
| 2025-02-26 | 5.724 | 5.830 | 5.724 | 5.820 | 5.308 | 151,982 |
| 2025-02-25 | 5.788 | 5.840 | 5.710 | 5.722 | 5.218 | 599,659 |
| 2025-02-24 | 5.742 | 5.882 | 5.742 | 5.840 | 5.326 | 203,337 |
| 2025-02-21 | 5.770 | 5.784 | 5.700 | 5.716 | 5.213 | 110,642 |
| 2025-02-20 | 5.804 | 5.804 | 5.728 | 5.728 | 5.224 | 213,517 |
| 2025-02-19 | 5.815 | 5.848 | 5.756 | 5.764 | 5.257 | 247,420 |
| 2025-02-18 | 5.809 | 5.851 | 5.700 | 5.818 | 5.306 | 75,756 |
| 2025-02-17 | 5.762 | 5.814 | 5.762 | 5.796 | 5.286 | 72,610 |
| 2025-02-14 | 5.755 | 5.822 | 5.698 | 5.758 | 5.251 | 367,023 |
| 2025-02-13 | 5.688 | 5.820 | 5.688 | 5.757 | 5.250 | 211,278 |
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.