OTC Markets OTCPK - Delayed Quote
USD
Pirelli & C. S.p.A. (PLLIF)
8.34
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
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
8.34
8.34
8.34
8.34
8.34
-
Nov 5, 2026
8.34
8.34
8.34
8.34
8.34
-
Nov 4, 2026
8.34
8.34
8.34
8.34
8.34
-
Nov 3, 2026
8.34
8.34
8.34
8.34
8.34
-
Nov 2, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 30, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 29, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 28, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 27, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 26, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 23, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 22, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 21, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 20, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 19, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 16, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 15, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 14, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 13, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 12, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 9, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 8, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 7, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 6, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 5, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 2, 2026
8.34
8.34
8.34
8.34
8.34
-
Oct 1, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 30, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 29, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 28, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 25, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 24, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 23, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 22, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 21, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 18, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 17, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 16, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 15, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 14, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 11, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 10, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 9, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 8, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 4, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 3, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 2, 2026
8.34
8.34
8.34
8.34
8.34
-
Sep 1, 2026
8.34
8.34
8.34
8.34
8.34
-
Aug 31, 2026
8.34
8.34
8.34
8.34
8.34
-
Aug 28, 2026
8.34
8.34
8.34
8.34
8.34
-
Aug 27, 2026
8.34
8.34
8.34
8.34
8.34
-
Aug 26, 2026
8.34
8.34
8.34
8.34
8.34
100
Aug 25, 2026
7.70
7.70
7.70
7.70
7.70
-
Aug 24, 2026
7.70
7.70
7.70
7.70
7.70
-
Aug 21, 2026
7.70
7.70
7.70
7.70
7.70
179
Aug 20, 2026
7.50
7.60
7.50
7.60
7.60
3,600
Aug 19, 2026
7.40
7.40
7.40
7.40
7.40
-
Aug 18, 2026
7.40
7.40
7.40
7.40
7.40
306
Aug 17, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 14, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 13, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 12, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 11, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 10, 2026
7.33
7.33
7.33
7.33
7.33
-
Aug 7, 2026
7.33
7.33
7.33
7.33
7.33
1,400
Aug 6, 2026
8.22
8.22
8.22
8.22
8.22
-
Aug 5, 2026
8.22
8.22
8.22
8.22
8.22
-
Aug 4, 2026
8.22
8.22
8.22
8.22
8.22
-
Aug 3, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 31, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 30, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 29, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 28, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 27, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 24, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 23, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 22, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 21, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 20, 2026
0.37933728
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
8.22
8.22
8.22
8.22
8.22
-
Jul 17, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 16, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 15, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 14, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 13, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 10, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 9, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 8, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 7, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 6, 2026
8.22
8.22
8.22
8.22
7.88
-
Jul 2, 2026
8.22
8.22
8.15
8.22
7.88
1,890
Jul 1, 2026
6.97
6.97
6.97
6.97
6.68
-
Jun 30, 2026
6.97
6.97
6.97
6.97
6.68
-
Jun 29, 2026
6.97
6.97
6.97
6.97
6.68
-
Jun 26, 2026
6.97
6.97
6.97
6.97
6.68
158
Jun 25, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 24, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 23, 2026
6.91
6.91
6.91
6.91
6.62
108
Jun 22, 2026
6.99
6.99
6.99
6.99
6.70
-
Jun 18, 2026
6.99
6.99
6.99
6.99
6.70
1,074
Jun 17, 2026
7.05
7.05
7.05
7.05
6.76
-
Jun 16, 2026
7.05
7.05
7.05
7.05
6.76
-
Jun 15, 2026
7.05
7.05
7.05
7.05
6.76
-
Jun 12, 2026
7.05
7.05
7.05
7.05
6.76
-
Jun 11, 2026
7.05
7.05
7.05
7.05
6.76
-
Jun 10, 2026
7.05
7.05
7.05
7.05
6.76
400
Jun 9, 2026
6.75
6.75
6.75
6.75
6.47
172
Jun 8, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 5, 2026
6.91
6.91
6.91
6.91
6.62
400
Jun 4, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 3, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 2, 2026
6.91
6.91
6.91
6.91
6.62
-
Jun 1, 2026
6.91
6.91
6.91
6.91
6.62
-
May 29, 2026
6.91
6.91
6.91
6.91
6.62
-
May 28, 2026
6.91
6.91
6.91
6.91
6.62
174
May 27, 2026
6.69
6.69
6.69
6.69
6.41
-
May 26, 2026
6.69
6.69
6.69
6.69
6.41
-
May 22, 2026
6.69
6.69
6.69
6.69
6.41
652
May 21, 2026
6.84
6.84
6.84
6.84
6.56
-
May 20, 2026
6.84
6.84
6.84
6.84
6.56
-
May 19, 2026
6.84
6.84
6.84
6.84
6.56
-
May 18, 2026
6.84
6.84
6.84
6.84
6.56
-
May 15, 2026
6.84
6.84
6.84
6.84
6.56
-
May 14, 2026
6.84
6.84
6.84
6.84
6.56
-
May 13, 2026
6.84
6.84
6.84
6.84
6.56
-
May 12, 2026
6.84
6.84
6.84
6.84
6.56
-
May 11, 2026
6.84
6.84
6.84
6.84
6.56
-
May 8, 2026
6.84
6.84
6.84
6.84
6.56
-
May 7, 2026
6.84
6.84
6.84
6.84
6.56
-
May 6, 2026
6.84
6.84
6.84
6.84
6.56
-
May 5, 2026
6.84
6.84
6.84
6.84
6.56
-
May 4, 2026
6.84
6.84
6.84
6.84
6.56
100
May 1, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 30, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 29, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 28, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 27, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 24, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 23, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 22, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 21, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 20, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 17, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 16, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 15, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 14, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 13, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 10, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 9, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 8, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 7, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 6, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 2, 2026
6.80
6.80
6.80
6.80
6.52
-
Apr 1, 2026
6.80
6.80
6.80
6.80
6.52
892
Mar 31, 2026
6.90
6.90
6.90
6.90
6.61
100
Mar 30, 2026
6.49
6.49
6.49
6.49
6.22
-
Mar 27, 2026
6.49
6.49
6.49
6.49
6.22
-
Mar 26, 2026
6.45
6.49
6.45
6.49
6.22
5,045
Mar 25, 2026
6.52
6.52
6.49
6.49
6.22
1,497
Mar 24, 2026
6.03
6.03
6.03
6.03
5.78
-
Mar 23, 2026
6.03
6.03
6.03
6.03
5.78
-
Mar 20, 2026
6.03
6.03
6.03
6.03
5.78
1,005
Mar 19, 2026
6.36
6.36
6.36
6.36
6.10
4,800
Mar 18, 2026
6.56
6.56
6.56
6.56
6.29
5,679
Mar 17, 2026
6.86
6.86
6.86
6.86
6.58
-
Mar 16, 2026
6.86
6.86
6.86
6.86
6.58
594
Mar 13, 2026
6.89
6.89
6.89
6.89
6.61
-
Mar 12, 2026
6.89
6.89
6.89
6.89
6.61
378
Mar 11, 2026
6.74
6.74
6.74
6.74
6.46
-
Mar 10, 2026
6.74
6.74
6.74
6.74
6.46
-
Mar 9, 2026
6.74
6.74
6.74
6.74
6.46
-
Mar 6, 2026
6.74
6.74
6.74
6.74
6.46
-
Mar 5, 2026
6.74
6.74
6.74
6.74
6.46
1,486
Mar 4, 2026
7.18
7.18
7.18
7.18
6.88
-
Mar 3, 2026
7.18
7.18
7.18
7.18
6.88
264
Mar 2, 2026
7.94
7.94
7.94
7.94
7.61
-
Feb 27, 2026
7.94
7.94
7.94
7.94
7.61
683
Feb 26, 2026
7.49
7.49
7.49
7.49
7.18
-
Feb 25, 2026
7.49
7.49
7.49
7.49
7.18
-
Feb 24, 2026
7.77
7.77
7.49
7.49
7.18
800
Feb 23, 2026
7.78
7.78
7.78
7.78
7.46
-
Feb 20, 2026
7.78
7.78
7.78
7.78
7.46
-
Feb 19, 2026
7.78
7.78
7.78
7.78
7.46
-
Feb 18, 2026
7.78
7.78
7.78
7.78
7.46
-
Feb 17, 2026
7.75
7.78
7.75
7.78
7.46
1,156
Feb 13, 2026
8.08
8.08
8.08
8.08
7.75
-
Feb 12, 2026
8.08
8.08
8.08
8.08
7.75
161
Feb 11, 2026
7.70
7.70
7.70
7.70
7.38
-
Feb 10, 2026
7.70
7.70
7.70
7.70
7.38
-
Feb 9, 2026
7.70
7.70
7.70
7.70
7.38
-
Feb 6, 2026
7.70
7.70
7.70
7.70
7.38
500
Feb 5, 2026
7.96
7.96
7.96
7.96
7.63
-
Feb 4, 2026
7.96
7.96
7.96
7.96
7.63
534
Feb 3, 2026
7.84
7.84
7.30
7.30
7.00
1,755
Feb 2, 2026
7.67
7.67
7.67
7.67
7.35
100
Jan 30, 2026
7.60
7.60
7.60
7.60
7.29
-
Jan 29, 2026
7.55
7.60
7.55
7.60
7.29
5,000
Jan 28, 2026
7.69
7.69
7.69
7.69
7.37
-
Jan 27, 2026
7.69
7.69
7.69
7.69
7.37
-
Jan 26, 2026
7.69
7.69
7.69
7.69
7.37
1,378
Jan 23, 2026
7.69
7.69
7.69
7.69
7.37
-
Jan 22, 2026
7.69
7.69
7.69
7.69
7.37
-
Jan 21, 2026
7.69
7.69
7.69
7.69
7.37
335
Jan 20, 2026
7.67
7.67
7.34
7.34
7.04
2,589
Jan 16, 2026
7.67
7.67
7.67
7.67
7.35
108
Jan 15, 2026
7.77
7.77
7.77
7.77
7.45
255
Jan 14, 2026
7.10
7.10
7.10
7.10
6.81
-
Jan 13, 2026
7.10
7.10
7.10
7.10
6.81
-
Jan 12, 2026
7.10
7.10
7.10
7.10
6.81
-
Jan 9, 2026
7.10
7.10
7.10
7.10
6.81
-
Jan 8, 2026
7.40
7.40
7.10
7.10
6.81
660
Jan 7, 2026
7.23
7.23
7.23
7.23
6.93
-
Jan 6, 2026
7.23
7.23
7.23
7.23
6.93
-
Jan 5, 2026
7.23
7.23
7.23
7.23
6.93
-
Jan 2, 2026
7.23
7.23
7.23
7.23
6.93
-
Dec 31, 2025
7.23
7.23
7.23
7.23
6.93
-
Dec 30, 2025
7.23
7.23
7.23
7.23
6.93
-
Dec 29, 2025
7.23
7.23
7.23
7.23
6.93
-
Dec 26, 2025
7.23
7.23
7.23
7.23
6.93
-
Dec 24, 2025
7.23
7.23
7.23
7.23
6.93
955
Dec 23, 2025
7.20
7.20
7.20
7.20
6.90
-
Dec 22, 2025
7.20
7.20
7.20
7.20
6.90
-
Dec 19, 2025
7.20
7.20
7.20
7.20
6.90
-
Dec 18, 2025
7.20
7.20
7.20
7.20
6.90
-
Dec 17, 2025
6.99
7.20
6.99
7.20
6.90
664
Dec 16, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 15, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 12, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 11, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 10, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 9, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 8, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 5, 2025
7.43
7.43
7.43
7.43
7.12
-
Dec 4, 2025
7.43
7.43
7.43
7.43
7.12
475
Dec 3, 2025
7.36
7.36
7.36
7.36
7.06
-
Dec 2, 2025
7.36
7.36
7.36
7.36
7.06
-
Dec 1, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 28, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 26, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 25, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 24, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 21, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 20, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 19, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 18, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 17, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 14, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 13, 2025
7.36
7.36
7.36
7.36
7.06
-
Nov 12, 2025
7.36
7.36
7.36
7.36
7.06
335
Nov 11, 2025
7.44
7.44
7.44
7.44
7.13
225
Nov 10, 2025
7.29
7.29
7.29
7.29
6.99
-
Nov 7, 2025
7.29
7.29
7.29
7.29
6.99
-
