Munich - Delayed Quote
EUR
Pirelli & C SpA (2PI.MU)
6.72
-0.02
(-0.37%)
At close: November 6 at 8:05:28 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.72
6.72
6.72
6.72
6.72
-
Nov 5, 2026
6.74
6.74
6.74
6.74
6.74
-
Nov 4, 2026
6.59
6.59
6.59
6.59
6.59
-
Nov 3, 2026
6.59
6.59
6.59
6.59
6.59
-
Nov 2, 2026
6.59
6.59
6.59
6.59
6.59
-
Oct 30, 2026
6.59
6.59
6.59
6.59
6.59
-
Oct 29, 2026
6.61
6.61
6.61
6.61
6.61
-
Oct 28, 2026
6.61
6.61
6.61
6.61
6.61
-
Oct 27, 2026
6.59
6.59
6.59
6.59
6.59
-
Oct 26, 2026
6.59
6.59
6.59
6.59
6.59
-
Oct 23, 2026
6.61
6.61
6.61
6.61
6.61
-
Oct 22, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 21, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 20, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 19, 2026
6.75
6.75
6.75
6.75
6.75
-
Oct 16, 2026
6.76
6.76
6.76
6.76
6.76
-
Oct 15, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 14, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 13, 2026
6.59
6.59
6.59
6.59
6.59
-
Oct 12, 2026
6.62
6.62
6.59
6.59
6.59
8
Oct 9, 2026
6.66
6.66
6.66
6.66
6.66
-
Oct 8, 2026
6.69
6.69
6.69
6.69
6.69
-
Oct 7, 2026
6.67
6.72
6.67
6.72
6.72
50
Oct 6, 2026
6.62
6.62
6.62
6.62
6.62
-
Oct 5, 2026
6.58
6.58
6.58
6.58
6.58
-
Oct 2, 2026
6.61
6.61
6.61
6.61
6.61
-
Oct 1, 2026
6.68
6.68
6.68
6.68
6.68
-
Sep 30, 2026
6.59
6.59
6.59
6.59
6.59
-
Sep 29, 2026
6.51
6.51
6.51
6.51
6.51
-
Sep 28, 2026
6.51
6.51
6.51
6.51
6.51
-
Sep 25, 2026
6.51
6.51
6.51
6.51
6.51
-
Sep 24, 2026
6.50
6.50
6.50
6.50
6.50
-
Sep 23, 2026
6.56
6.56
6.56
6.56
6.56
-
Sep 22, 2026
6.45
6.54
6.45
6.54
6.54
68
Sep 21, 2026
6.39
6.39
6.39
6.39
6.39
-
Sep 18, 2026
6.36
6.36
6.36
6.36
6.36
-
Sep 17, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 16, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 15, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 14, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 11, 2026
6.32
6.32
6.32
6.32
6.32
-
Sep 10, 2026
6.38
6.38
6.38
6.38
6.38
-
Sep 9, 2026
6.52
6.52
6.52
6.52
6.52
-
Sep 8, 2026
6.56
6.56
6.56
6.56
6.56
-
Sep 7, 2026
6.56
6.56
6.56
6.56
6.56
-
Sep 4, 2026
6.54
6.54
6.54
6.54
6.54
-
Sep 3, 2026
6.54
6.54
6.54
6.54
6.54
-
Sep 2, 2026
6.55
6.55
6.55
6.55
6.55
-
Sep 1, 2026
6.66
6.66
6.66
6.66
6.66
-
Aug 31, 2026
6.66
6.66
6.66
6.66
6.66
-
Aug 28, 2026
6.66
6.66
6.66
6.66
6.66
-
Aug 27, 2026
6.79
6.79
6.79
6.79
6.79
-
Aug 26, 2026
6.72
6.72
6.72
6.72
6.72
-
Aug 25, 2026
6.66
6.66
6.66
6.66
6.66
-
Aug 24, 2026
6.61
6.61
6.61
6.61
6.61
-
Aug 21, 2026
6.54
6.54
6.54
6.54
6.54
-
Aug 20, 2026
6.54
6.54
6.54
6.54
6.54
-
Aug 19, 2026
6.53
6.53
6.53
6.53
6.53
-
Aug 18, 2026
6.63
6.63
6.63
6.63
6.63
-
Aug 17, 2026
6.68
6.68
6.68
6.68
6.68
-
Aug 14, 2026
6.63
6.63
6.63
6.63
6.63
-
Aug 13, 2026
6.51
6.51
6.51
6.51
6.51
-
Aug 12, 2026
6.51
6.51
6.51
6.51
6.51
-
Aug 11, 2026
6.51
6.51
6.51
6.51
6.51
-
Aug 10, 2026
6.59
6.59
6.59
6.59
6.59
-
Aug 7, 2026
6.61
6.61
6.61
6.61
6.61
-
Aug 6, 2026
6.61
6.61
6.61
6.61
6.61
-
Aug 5, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 4, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 3, 2026
6.65
6.65
6.65
6.65
6.65
-
Jul 31, 2026
6.65
6.65
6.65
6.65
6.65
-
Jul 30, 2026
6.47
6.47
6.47
6.47
6.47
-
Jul 29, 2026
6.46
6.46
6.46
6.46
6.46
-
Jul 28, 2026
6.43
6.43
6.43
6.43
6.43
-
Jul 27, 2026
6.51
6.51
6.51
6.51
6.51
-
Jul 24, 2026
6.51
6.51
6.51
6.51
6.51
-
Jul 23, 2026
6.57
6.57
6.57
6.57
6.57
-
Jul 22, 2026
6.59
6.59
6.59
6.59
6.59
-
Jul 21, 2026
6.59
6.59
6.59
6.59
6.59
-
Jul 20, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
6.65
6.65
6.65
6.65
6.65
-
Jul 17, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 16, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 15, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 14, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 13, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 10, 2026
6.70
6.70
6.70
6.70
6.37
-
Jul 9, 2026
6.76
6.76
6.76
6.76
6.43
-
Jul 8, 2026
6.82
6.82
6.82
6.82
6.48
-
Jul 7, 2026
6.95
6.95
6.95
6.95
6.60
-
Jul 6, 2026
6.95
6.95
6.95
6.95
6.60
-
Jul 3, 2026
6.86
6.86
6.86
6.86
6.52
-
Jul 2, 2026
6.63
6.63
6.63
6.63
6.29
-
Jul 1, 2026
6.59
6.59
6.59
6.59
6.26
-
Jun 30, 2026
6.52
6.52
6.52
6.52
6.20
-
Jun 29, 2026
6.52
6.52
6.52
6.52
6.20
-
Jun 26, 2026
6.47
6.47
6.47
6.47
6.15
-
Jun 25, 2026
6.43
6.43
6.43
6.43
6.11
-
Jun 24, 2026
6.36
6.36
6.36
6.36
6.04
-
Jun 23, 2026
6.36
6.36
6.36
6.36
6.04
-
Jun 22, 2026
6.39
6.39
6.39
6.39
6.07
-
Jun 19, 2026
6.42
6.42
6.42
6.42
6.10
-
Jun 18, 2026
6.45
6.45
6.45
6.45
6.12
-
Jun 17, 2026
6.45
6.45
6.45
6.45
6.12
-
Jun 16, 2026
6.53
6.53
6.53
6.53
6.20
-
Jun 15, 2026
6.34
6.34
6.34
6.34
6.02
-
Jun 12, 2026
6.22
6.22
6.22
6.22
5.91
-
Jun 11, 2026
6.11
6.11
6.11
6.11
5.80
-
Jun 10, 2026
6.11
6.11
6.11
6.11
5.80
-
Jun 9, 2026
6.04
6.04
6.04
6.04
5.74
-
Jun 8, 2026
5.97
5.97
5.97
5.97
5.67
-
Jun 5, 2026
6.05
6.05
6.05
6.05
5.75
-
Jun 4, 2026
5.91
6.05
5.91
6.05
5.75
2,000
Jun 3, 2026
6.21
6.21
6.21
6.21
5.90
-
Jun 2, 2026
6.20
6.20
6.20
6.20
5.89
-
Jun 1, 2026
6.28
6.28
6.28
6.28
5.97
-
May 29, 2026
6.26
6.26
6.26
6.26
5.94
-
May 28, 2026
6.22
6.22
6.22
6.22
5.91
-
May 27, 2026
6.14
6.14
6.14
6.14
5.83
-
May 26, 2026
6.09
6.09
6.09
6.09
5.78
-
May 25, 2026
6.07
6.07
6.07
6.07
5.77
-
May 22, 2026
6.07
6.07
6.07
6.07
5.77
-
May 21, 2026
5.98
5.98
5.98
5.98
5.68
-
May 20, 2026
5.97
5.97
5.97
5.97
5.67
-
May 19, 2026
6.06
6.06
6.06
6.06
5.76
-
May 18, 2026
6.14
6.14
6.14
6.14
5.83
-
May 15, 2026
6.14
6.14
6.14
6.14
5.83
-
May 14, 2026
6.14
6.14
6.14
6.14
5.83
-
May 13, 2026
6.14
6.14
6.14
6.14
5.83
-
May 12, 2026
6.20
6.20
6.20
6.20
5.89
-
May 11, 2026
6.20
6.20
6.20
6.20
5.89
-
May 8, 2026
6.20
6.20
6.20
6.20
5.89
-
May 7, 2026
6.22
6.22
6.22
6.22
5.91
-
May 6, 2026
5.88
5.88
5.88
5.88
5.59
-
May 5, 2026
5.84
5.84
5.84
5.84
5.54
-
May 4, 2026
5.84
5.84
5.84
5.84
5.55
-
Apr 30, 2026
5.84
5.84
5.84
5.84
5.55
-
Apr 29, 2026
5.94
5.94
5.94
5.94
5.64
-
Apr 28, 2026
6.00
6.00
6.00
6.00
5.70
-
Apr 27, 2026
5.93
5.93
5.93
5.93
5.64
-
Apr 24, 2026
5.94
5.94
5.94
5.94
5.64
-
Apr 23, 2026
5.94
5.94
5.94
5.94
5.64
-
Apr 22, 2026
6.05
6.05
6.05
6.05
5.75
-
Apr 21, 2026
6.14
6.14
6.14
6.14
5.83
-
Apr 20, 2026
6.11
6.11
6.11
6.11
5.80
-
Apr 17, 2026
5.96
5.96
5.96
5.96
5.66
-
Apr 16, 2026
5.97
5.97
5.96
5.96
5.66
-
Apr 15, 2026
6.05
6.05
6.05
6.05
5.75
-
Apr 14, 2026
6.10
6.10
6.10
6.10
5.80
-
Apr 13, 2026
6.16
6.16
6.16
6.16
5.85
-
Apr 10, 2026
6.19
6.19
6.19
6.19
5.88
-
Apr 9, 2026
6.22
6.22
6.22
6.22
5.91
-
Apr 8, 2026
6.22
6.22
6.22
6.22
5.91
-
Apr 7, 2026
5.95
5.95
5.95
5.95
5.66
-
Apr 2, 2026
5.90
5.90
5.90
5.90
5.60
-
Apr 1, 2026
5.96
5.96
5.96
5.96
5.67
-
Mar 31, 2026
5.89
5.89
5.89
5.89
5.60
-
Mar 30, 2026
5.84
5.84
5.84
5.84
5.55
-
Mar 27, 2026
5.82
5.82
5.82
5.82
5.53
-
Mar 26, 2026
5.82
5.82
5.82
5.82
5.53
-
Mar 25, 2026
5.77
5.77
5.77
5.77
5.48
-
Mar 24, 2026
5.69
5.69
5.69
5.69
5.40
-
Mar 23, 2026
5.53
5.53
5.53
5.53
5.26
-
Mar 20, 2026
5.60
5.60
5.60
5.60
5.32
-
Mar 19, 2026
5.66
5.66
5.66
5.66
5.37
-
Mar 18, 2026
5.77
5.77
5.77
5.77
5.48
-
Mar 17, 2026
5.73
5.73
5.73
5.73
5.44
-
Mar 16, 2026
5.75
5.75
5.75
5.75
5.46
-
Mar 13, 2026
5.73
5.75
5.73
5.75
5.46
50
Mar 12, 2026
5.85
5.85
5.85
5.85
5.55
-
Mar 11, 2026
5.78
5.78
5.78
5.78
5.50
-
Mar 10, 2026
5.76
5.76
5.76
5.76
5.47
-
Mar 9, 2026
5.76
5.76
5.76
5.76
5.47
-
Mar 6, 2026
5.87
5.87
5.87
5.87
5.57
-
Mar 5, 2026
5.96
5.96
5.87
5.87
5.57
100
Mar 4, 2026
5.96
5.96
5.96
5.96
5.66
-
Mar 3, 2026
6.20
6.20
5.94
5.94
5.65
1,701
Mar 2, 2026
6.30
6.30
6.30
6.30
5.99
-
Feb 27, 2026
6.44
6.44
6.44
6.44
6.12
-
Feb 26, 2026
6.33
6.33
6.33
6.33
6.02
-
Feb 25, 2026
6.33
6.33
6.33
6.33
6.02
-
Feb 24, 2026
6.27
6.27
6.27
6.27
5.96
-
Feb 23, 2026
6.30
6.30
6.30
6.30
5.99
-
Feb 20, 2026
6.30
6.30
6.30
6.30
5.99
-
Feb 19, 2026
6.30
6.30
6.30
6.30
5.99
-
Feb 18, 2026
6.30
6.30
6.30
6.30
5.99
-
Feb 17, 2026
6.35
6.35
6.35
6.35
6.03
-
Feb 16, 2026
6.42
6.42
6.42
6.42
6.10
-
Feb 13, 2026
6.42
6.42
6.42
6.42
6.10
-
Feb 12, 2026
6.36
6.36
6.36
6.36
6.04
-
Feb 11, 2026
6.38
6.38
6.38
6.38
6.06
-
Feb 10, 2026
6.38
6.38
6.38
6.38
6.06
-
Feb 9, 2026
6.39
6.39
6.39
6.39
6.07
-
Feb 6, 2026
6.41
6.41
6.41
6.41
6.09
-
Feb 5, 2026
6.41
6.41
6.41
6.41
6.09
-
Feb 4, 2026
6.29
6.29
6.29
6.29
5.97
-
Feb 3, 2026
6.34
6.34
6.34
6.34
6.02
-
Feb 2, 2026
6.34
6.34
6.34
6.34
6.02
-
Jan 30, 2026
6.34
6.34
6.34
6.34
6.03
-
Jan 29, 2026
6.23
6.23
6.23
6.23
5.92
-
Jan 28, 2026
6.38
6.38
6.38
6.38
6.07
-
Jan 27, 2026
6.39
6.39
6.39
6.39
6.08
-
Jan 26, 2026
6.46
6.46
6.46
6.46
6.14
-
Jan 23, 2026
6.41
6.41
6.41
6.41
6.09
-
Jan 22, 2026
6.27
6.27
6.27
6.27
5.96
-
Jan 21, 2026
6.25
6.25
6.25
6.25
5.94
-
Jan 20, 2026
6.29
6.29
6.29
6.29
5.98
-
Jan 19, 2026
6.29
6.29
6.29
6.29
5.98
-
Jan 16, 2026
6.38
6.38
6.38
6.38
6.06
-
Jan 15, 2026
6.43
6.43
6.37
6.37
6.06
50
Jan 14, 2026
6.32
6.32
6.32
6.32
6.00
-
Jan 13, 2026
6.27
6.27
6.27
6.27
5.95
-
Jan 12, 2026
6.14
6.14
6.14
6.14
5.83
-
Jan 9, 2026
6.11
6.11
6.11
6.11
5.81
-
Jan 8, 2026
6.08
6.08
6.08
6.08
5.78
-
Jan 7, 2026
6.16
6.16
6.16
6.16
5.86
-
Jan 6, 2026
5.90
6.16
5.90
6.16
5.86
40
Jan 5, 2026
5.86
5.86
5.86
5.86
5.57
-
Jan 2, 2026
5.86
5.86
5.86
5.86
5.57
-
Dec 30, 2025
5.81
5.86
5.81
5.86
5.57
-
Dec 29, 2025
5.81
5.81
5.81
5.81
5.52
-
Dec 23, 2025
5.85
5.85
5.85
5.85
5.55
-
Dec 22, 2025
5.88
5.88
5.88
5.88
5.59
-
Dec 19, 2025
5.88
5.88
5.88
5.88
5.59
-
Dec 18, 2025
5.88
5.88
5.88
5.88
5.59
-
Dec 17, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 16, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 15, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 12, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 11, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 10, 2025
6.01
6.01
6.01
6.01
5.71
-
Dec 9, 2025
6.08
6.08
6.08
6.08
5.78
-
Dec 8, 2025
6.08
6.08
6.08
6.08
5.78
-
Dec 5, 2025
6.08
6.08
6.08
6.08
5.78
-
Dec 4, 2025
6.15
6.15
6.15
6.15
5.84
-
Dec 3, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 2, 2025
5.98
5.98
5.98
5.98
5.68
-
Dec 1, 2025
5.97
5.97
5.97
5.97
5.67
-
Nov 28, 2025
5.97
5.97
5.97
5.97
5.67
-
Nov 27, 2025
5.94
5.94
5.94
5.94
5.64
-
Nov 26, 2025
5.95
5.95
5.95
5.95
5.65
-
Nov 25, 2025
5.91
5.91
5.91
5.91
5.61
-
Nov 24, 2025
5.92
5.92
5.92
5.92
5.63
-
Nov 21, 2025
5.90
5.90
5.90
5.90
5.61
-
Nov 20, 2025
5.95
5.95
5.95
5.95
5.65
-
Nov 19, 2025
5.92
5.92
5.92
5.92
5.63
-
Nov 18, 2025
5.95
5.95
5.95
5.95
5.65
-
Nov 17, 2025
6.09
6.09
6.09
6.09
5.79
-
Nov 14, 2025
6.10
6.10
6.10
6.10
5.80
-
Nov 13, 2025
6.10
6.10
6.10
6.10
5.80
-
Nov 12, 2025
6.13
6.13
6.13
6.13
5.83
-
Nov 11, 2025
6.15
6.15
6.15
6.15
5.84
-
Nov 10, 2025
6.22
6.22
6.22
6.22
5.91
40
Nov 7, 2025
6.19
6.19
6.19
6.19
5.88
-
Nov 6, 2025
6.19
6.19
6.19
6.19
5.88
-
