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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.630	6.630	6.305	6.630	6.630	0
2026-10-16	6.695	6.748	6.305	6.748	6.748	0
2026-10-15	6.703	6.765	6.630	6.725	6.725	5,343
2026-10-14	6.660	6.740	6.650	6.690	6.690	4,464
2026-10-13	6.660	6.710	6.620	6.635	6.635	305
2026-10-12	6.650	6.685	6.600	6.630	6.630	9,670
2026-10-09	6.620	6.665	6.580	6.615	6.615	3,502
2026-10-08	6.610	6.745	6.490	6.568	6.568	2,703
2026-10-07	6.738	6.765	6.670	6.690	6.690	7,229
2026-10-06	6.660	6.740	6.635	6.680	6.680	3,099
2026-10-05	6.600	6.675	6.520	6.630	6.630	4,659
2026-10-02	6.593	6.660	6.520	6.538	6.538	8,313
2026-10-01	6.660	6.760	6.605	6.625	6.625	7,321
2026-09-30	6.610	6.708	6.595	6.708	6.708	17,479
2026-09-29	6.518	6.635	6.515	6.595	6.595	14,925
2026-09-28	6.520	6.550	6.520	6.520	6.520	3,234
2026-09-25	6.503	6.535	6.460	6.470	6.470	6,200
2026-09-24	6.470	6.520	6.435	6.470	6.470	3,966
2026-09-23	6.513	6.650	6.490	6.533	6.533	6,435
2026-09-22	6.475	6.540	6.460	6.520	6.520	6,492
2026-09-21	6.415	6.475	6.375	6.465	6.465	12,960
2026-09-18	6.340	6.425	6.340	6.383	6.383	21,268
2026-09-17	6.323	6.405	6.310	6.353	6.353	13,755
2026-09-16	6.290	6.410	6.290	6.313	6.313	8,024
2026-09-15	6.320	6.320	6.180	6.305	6.305	213,847
2026-09-14	6.350	6.350	6.285	6.300	6.300	33,617
2026-09-11	6.350	6.400	6.350	6.383	6.383	63,001
2026-09-10	6.358	6.445	6.285	6.378	6.378	21,690
2026-09-09	6.490	6.510	6.310	6.383	6.383	1,333,863
2026-09-08	6.538	6.610	6.475	6.590	6.590	3,454
2026-09-07	6.588	6.620	6.455	6.600	6.600	2,850
2026-09-04	6.593	6.630	6.550	6.573	6.573	29,267
2026-09-03	6.563	6.575	6.470	6.503	6.503	23,542
2026-09-02	6.520	6.520	6.440	6.495	6.495	4,240
2026-09-01	6.645	6.670	6.455	6.510	6.510	4,884
2026-08-28	6.670	6.715	6.500	6.670	6.670	431,395
2026-08-27	6.770	6.770	6.550	6.650	6.650	33,467
2026-08-26	6.710	6.850	6.710	6.805	6.805	19,609
2026-08-25	6.718	6.830	6.660	6.745	6.745	25,502
2026-08-24	6.680	6.725	6.650	6.695	6.695	24,152
2026-08-21	6.600	6.665	6.575	6.593	6.593	9,753
2026-08-20	6.588	6.630	6.550	6.610	6.610	9,286
2026-08-19	6.505	6.555	6.505	6.533	6.533	3,179
2026-08-18	6.620	6.640	6.495	6.525	6.525	9,707
2026-08-17	6.718	6.730	6.605	6.645	6.645	13,834
2026-08-14	6.630	6.785	6.630	6.743	6.743	15,218
2026-08-13	6.548	6.650	6.510	6.593	6.593	42,672
2026-08-12	6.470	6.550	6.410	6.528	6.528	37,508
2026-08-11	6.475	6.485	6.405	6.430	6.430	8,691
2026-08-10	6.570	6.570	6.485	6.485	6.485	5,504
2026-08-07	6.580	6.580	6.500	6.543	6.543	25,967
2026-08-06	6.573	6.595	6.540	6.573	6.573	12,705
2026-08-05	6.610	6.675	6.563	6.610	6.610	22,829
2026-08-04	6.655	6.750	6.540	6.630	6.630	14,210
2026-08-03	6.610	6.700	6.610	6.668	6.668	40,225
2026-07-31	6.675	6.675	6.500	6.588	6.588	54,728
2026-07-30	6.495	6.510	6.235	6.508	6.508	68,287
2026-07-29	6.495	6.530	6.450	6.495	6.495	10,255
2026-07-28	6.445	6.480	6.410	6.470	6.470	10,508
2026-07-27	6.513	6.565	6.425	6.430	6.430	10,899

Page 1 of 21 · 1,249 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.