Pirelli & C. S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.600 | 5.660 | 5.600 | 5.650 | 5.153 | 62,611 |
| 2025-02-11 | 5.604 | 5.650 | 5.534 | 5.634 | 5.138 | 125,623 |
| 2025-02-10 | 5.608 | 5.654 | 5.568 | 5.602 | 5.109 | 70,760 |
| 2025-02-07 | 5.600 | 5.626 | 5.582 | 5.626 | 5.131 | 93,480 |
| 2025-02-06 | 5.530 | 5.616 | 5.516 | 5.600 | 5.107 | 224,068 |
| 2025-02-05 | 5.580 | 5.580 | 5.500 | 5.516 | 5.030 | 341,156 |
| 2025-02-04 | 5.630 | 5.780 | 5.570 | 5.600 | 5.107 | 212,223 |
| 2025-02-03 | 5.650 | 5.650 | 5.484 | 5.552 | 5.063 | 671,048 |
| 2025-01-31 | 5.860 | 5.862 | 5.786 | 5.818 | 5.306 | 35,740 |
| 2025-01-30 | 5.792 | 5.898 | 5.792 | 5.840 | 5.326 | 48,964 |
| 2025-01-29 | 5.825 | 5.880 | 5.762 | 5.778 | 5.269 | 61,844 |
| 2025-01-28 | 5.890 | 5.890 | 5.814 | 5.814 | 5.302 | 305,281 |
| 2025-01-27 | 5.856 | 5.898 | 5.822 | 5.844 | 5.329 | 67,189 |
| 2025-01-24 | 5.850 | 5.882 | 5.828 | 5.858 | 5.342 | 742,992 |
| 2025-01-23 | 5.766 | 5.840 | 5.764 | 5.832 | 5.319 | 138,611 |
| 2025-01-22 | 5.740 | 5.814 | 5.740 | 5.814 | 5.302 | 82,016 |
| 2025-01-21 | 5.772 | 5.774 | 5.712 | 5.728 | 5.224 | 63,774 |
| 2025-01-20 | 5.740 | 5.824 | 5.740 | 5.802 | 5.291 | 13,800 |
| 2025-01-17 | 5.772 | 5.812 | 5.772 | 5.783 | 5.274 | 394,840 |
| 2025-01-16 | 5.747 | 5.844 | 5.738 | 5.738 | 5.233 | 31,979 |
| 2025-01-15 | 5.704 | 5.820 | 5.680 | 5.804 | 5.293 | 43,596 |
| 2025-01-14 | 5.718 | 5.792 | 5.680 | 5.680 | 5.180 | 246,050 |
| 2025-01-13 | 5.563 | 5.590 | 5.522 | 5.564 | 5.074 | 52,353 |
| 2025-01-10 | 5.624 | 5.624 | 5.558 | 5.574 | 5.083 | 54,799 |
| 2025-01-09 | 5.594 | 5.696 | 5.594 | 5.594 | 5.101 | 82,184 |
| 2025-01-08 | 5.632 | 5.638 | 5.524 | 5.540 | 5.052 | 33,264 |
| 2025-01-07 | 5.575 | 5.636 | 5.538 | 5.584 | 5.092 | 140,797 |
| 2025-01-06 | 5.417 | 5.606 | 5.404 | 5.586 | 5.094 | 53,453 |
| 2025-01-03 | 5.485 | 5.490 | 5.378 | 5.392 | 4.917 | 97,772 |
| 2025-01-02 | 5.497 | 5.618 | 5.462 | 5.480 | 4.998 | 52,159 |
| 2024-12-30 | 5.485 | 5.504 | 5.450 | 5.473 | 4.991 | 198,354 |
| 2024-12-27 | 5.456 | 5.518 | 5.452 | 5.518 | 5.032 | 31,041 |
| 2024-12-23 | 5.512 | 5.512 | 5.486 | 5.486 | 5.003 | 15,189 |
| 2024-12-20 | 5.458 | 5.546 | 5.452 | 5.546 | 5.058 | 120,640 |
| 2024-12-19 | 5.489 | 5.512 | 5.478 | 5.493 | 5.009 | 385,168 |
| 2024-12-18 | 5.498 | 5.530 | 5.498 | 5.516 | 5.030 | 17,322 |
| 2024-12-17 | 5.507 | 5.542 | 5.486 | 5.486 | 5.003 | 11,826 |
| 2024-12-16 | 5.513 | 5.528 | 5.492 | 5.522 | 5.036 | 151,722 |
| 2024-12-13 | 5.517 | 5.564 | 5.510 | 5.526 | 5.039 | 25,192 |
| 2024-12-12 | 5.438 | 5.600 | 5.438 | 5.438 | 4.959 | 402,748 |
| 2024-12-11 | 5.398 | 5.474 | 5.398 | 5.442 | 4.963 | 51,262 |
| 2024-12-10 | 5.378 | 5.402 | 5.366 | 5.396 | 4.921 | 72,712 |
| 2024-12-09 | 5.345 | 5.412 | 5.334 | 5.378 | 4.905 | 73,796 |
| 2024-12-06 | 5.333 | 5.362 | 5.312 | 5.352 | 4.881 | 60,034 |
| 2024-12-05 | 5.277 | 5.332 | 5.122 | 5.332 | 4.863 | 166,286 |
| 2024-12-04 | 5.210 | 5.296 | 5.210 | 5.248 | 4.786 | 154,578 |
| 2024-12-03 | 5.142 | 5.216 | 5.142 | 5.216 | 4.757 | 55,910 |
| 2024-12-02 | 5.117 | 5.150 | 5.086 | 5.140 | 4.687 | 13,475 |
| 2024-11-29 | 5.101 | 5.132 | 5.072 | 5.132 | 4.680 | 42,541 |
| 2024-11-28 | 5.023 | 5.128 | 4.995 | 5.102 | 4.653 | 39,711 |
| 2024-11-27 | 4.971 | 5.062 | 4.938 | 5.048 | 4.604 | 143,096 |
| 2024-11-26 | 5.168 | 5.168 | 4.947 | 5.004 | 4.563 | 461,045 |
| 2024-11-25 | 5.200 | 5.210 | 5.124 | 5.202 | 4.744 | 1,175,985 |
| 2024-11-22 | 5.144 | 5.230 | 5.128 | 5.140 | 4.687 | 62,126 |
| 2024-11-21 | 5.173 | 5.194 | 5.138 | 5.172 | 4.717 | 59,613 |
| 2024-11-20 | 5.134 | 5.198 | 5.134 | 5.156 | 4.702 | 75,277 |
| 2024-11-19 | 5.109 | 5.152 | 5.034 | 5.050 | 4.605 | 30,785 |
| 2024-11-18 | 5.140 | 5.148 | 5.078 | 5.116 | 4.666 | 91,217 |
| 2024-11-15 | 5.046 | 5.144 | 5.020 | 5.112 | 4.662 | 163,152 |
| 2024-11-14 | 4.965 | 5.096 | 4.959 | 5.080 | 4.633 | 74,444 |
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.