Milan - Delayed Quote
EUR
Pirelli & C. S.p.A. (PIRC.MI)
6.55
-0.03
(-0.46%)
At close: October 30 at 5:36:55 PM 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
Oct 30, 2026
6.58
6.61
6.53
6.55
6.55
1,607,533
Oct 29, 2026
6.63
6.64
6.57
6.58
6.58
1,211,267
Oct 28, 2026
6.63
6.66
6.61
6.63
6.63
1,584,863
Oct 27, 2026
6.60
6.64
6.57
6.64
6.64
1,139,269
Oct 26, 2026
6.59
6.66
6.57
6.62
6.62
857,998
Oct 23, 2026
6.61
6.62
6.50
6.57
6.57
1,596,390
Oct 22, 2026
6.60
6.65
6.55
6.64
6.64
1,620,424
Oct 21, 2026
6.57
6.63
6.49
6.61
6.61
1,226,000
Oct 20, 2026
6.60
6.64
6.54
6.59
6.59
1,098,527
Oct 19, 2026
6.67
6.67
6.49
6.64
6.64
1,359,725
Oct 16, 2026
6.73
6.82
6.72
6.74
6.74
1,821,645
Oct 15, 2026
6.64
6.78
6.64
6.72
6.72
1,646,565
Oct 14, 2026
6.68
6.75
6.66
6.69
6.69
1,282,070
Oct 13, 2026
6.61
6.70
6.60
6.68
6.68
1,007,079
Oct 12, 2026
6.61
6.70
6.61
6.63
6.63
1,725,136
Oct 9, 2026
6.61
6.67
6.58
6.58
6.58
799,865
Oct 8, 2026
6.61
6.64
6.50
6.59
6.59
1,249,923
Oct 7, 2026
6.66
6.78
6.66
6.67
6.67
1,505,494
Oct 6, 2026
6.70
6.74
6.64
6.72
6.72
1,053,713
Oct 5, 2026
6.55
6.70
6.55
6.63
6.63
1,162,904
Oct 2, 2026
6.59
6.66
6.53
6.57
6.57
856,442
Oct 1, 2026
6.65
6.80
6.59
6.59
6.59
4,091,445
Sep 30, 2026
6.62
6.72
6.62
6.70
6.70
2,329,370
Sep 29, 2026
6.54
6.68
6.53
6.59
6.59
1,481,959
Sep 28, 2026
6.51
6.56
6.47
6.51
6.51
1,064,019
Sep 25, 2026
6.50
6.53
6.41
6.48
6.48
1,048,725
Sep 24, 2026
6.47
6.56
6.43
6.51
6.51
1,846,618
Sep 23, 2026
6.53
6.66
6.47
6.49
6.49
1,744,579
Sep 22, 2026
6.48
6.57
6.45
6.57
6.57
2,084,201
Sep 21, 2026
6.41
6.49
6.38
6.47
6.47
1,277,573
Sep 18, 2026
6.36
6.43
6.36
6.39
6.39
2,539,056
Sep 17, 2026
6.32
6.41
6.32
6.39
6.39
1,404,186
Sep 16, 2026
6.30
6.36
6.29
6.32
6.32
1,116,454
Sep 15, 2026
6.30
6.32
6.18
6.30
6.30
2,328,705
Sep 14, 2026
6.35
6.37
6.28
6.30
6.30
1,918,374
Sep 11, 2026
6.34
6.41
6.31
6.36
6.36
1,445,169
Sep 10, 2026
6.35
6.45
6.28
6.28
6.28
1,572,225
Sep 9, 2026
6.50
6.50
6.30
6.36
6.36
1,737,645
Sep 8, 2026
6.53
6.61
6.45
6.51
6.51
840,310
Sep 7, 2026
6.57
6.62
6.53
6.59
6.59
851,369
Sep 4, 2026
6.57
6.64
6.55
6.59
6.59
1,166,819
Sep 3, 2026
6.52
6.58
6.47
6.57
6.57
1,255,559
Sep 2, 2026
6.49
6.53
6.43
6.48
6.48
1,287,932
Sep 1, 2026
6.64
6.68
6.36
6.54
6.54
2,439,293
Aug 31, 2026
6.62
6.74
6.62
6.66
6.66
1,121,139
Aug 28, 2026
6.64
6.72
6.64
6.64
6.64
1,207,426
Aug 27, 2026
6.80
6.80
6.55
6.64
6.64
1,934,861
Aug 26, 2026
6.72
6.86
6.70
6.80
6.80
2,360,761
Aug 25, 2026
6.70
6.76
6.65
6.74
6.74
1,659,277
Aug 24, 2026
6.65
6.74
6.64
6.72
6.72
957,793
Aug 21, 2026
6.62
6.67
6.58
6.64
6.64
1,153,346
Aug 20, 2026
6.57
6.64
6.54
6.56
6.56
893,419
Aug 19, 2026
6.50
6.57
6.50
6.57
6.57
2,994,414
Aug 18, 2026
6.64
6.64
6.49
6.53
6.53
2,373,185
Aug 17, 2026
6.69
6.73
6.61
6.64
6.64
2,959,048
Aug 14, 2026
6.63
6.77
6.63
6.70
6.70
3,271,186
Aug 13, 2026
6.53
6.66
6.49
6.65
6.65
2,400,270
Aug 12, 2026
6.46
6.56
6.41
6.51
6.51
1,648,624
Aug 11, 2026
6.48
6.49
6.40
6.43
6.43
1,626,756
Aug 10, 2026
6.57
6.57
6.49
6.49
6.49
923,255
Aug 7, 2026
6.56
6.58
6.50
6.55
6.55
946,306
Aug 6, 2026
6.57
6.61
6.53
6.57
6.57
1,530,186
Aug 5, 2026
6.67
6.70
6.53
6.53
6.53
1,503,997
Aug 4, 2026
6.67
6.67
6.53
6.63
6.63
1,998,844
Aug 3, 2026
6.68
6.72
6.61
6.67
6.67
2,066,391
Jul 31, 2026
6.69
6.73
6.50
6.60
6.60
3,325,431
Jul 30, 2026
6.36
6.52
6.24
6.51
6.51
155,036,241
Jul 29, 2026
6.53
6.55
6.45
6.51
6.51
1,319,093
Jul 28, 2026
6.46
6.51
6.41
6.49
6.49
1,474,959
Jul 27, 2026
6.54
6.59
6.41
6.41
6.41
1,291,623
Jul 24, 2026
6.41
6.47
6.36
6.47
6.47
1,201,237
Jul 23, 2026
6.56
6.58
6.45
6.48
6.48
1,232,654
Jul 22, 2026
6.64
6.68
6.53
6.55
6.55
2,002,957
Jul 21, 2026
6.55
6.62
6.53
6.61
6.61
1,207,598
Jul 20, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
6.57
6.61
6.52
6.57
6.57
2,355,063
Jul 17, 2026
6.86
6.99
6.81
6.97
6.63
3,467,860
Jul 16, 2026
6.86
6.88
6.80
6.85
6.52
1,978,601
Jul 15, 2026
6.82
6.85
6.77
6.83
6.50
1,340,245
Jul 14, 2026
6.86
6.86
6.74
6.81
6.48
1,977,110
Jul 13, 2026
6.83
6.91
6.82
6.86
6.53
1,854,465
Jul 10, 2026
6.74
6.88
6.72
6.88
6.54
1,654,342
Jul 9, 2026
6.73
6.74
6.66
6.68
6.35
1,242,600
Jul 8, 2026
6.75
6.80
6.66
6.70
6.37
2,766,522
Jul 7, 2026
6.99
7.05
6.91
6.93
6.59
1,981,601
Jul 6, 2026
7.00
7.09
6.97
6.97
6.63
2,516,560
Jul 3, 2026
7.00
7.16
6.88
6.98
6.64
4,406,867
Jul 2, 2026
6.68
6.96
6.68
6.88
6.54
4,668,808
Jul 1, 2026
6.65
6.72
6.62
6.66
6.33
4,596,869
Jun 30, 2026
6.55
6.68
6.51
6.61
6.29
3,338,559
Jun 29, 2026
6.54
6.63
6.51
6.55
6.23
2,517,168
Jun 26, 2026
6.51
6.56
6.41
6.54
6.22
1,761,199
Jun 25, 2026
6.45
6.53
6.45
6.53
6.21
1,515,300
Jun 24, 2026
6.32
6.45
6.32
6.45
6.14
1,884,297
Jun 23, 2026
6.36
6.37
6.30
6.33
6.02
1,783,693
Jun 22, 2026
6.36
6.43
6.31
6.43
6.11
1,218,387
Jun 19, 2026
6.38
6.45
6.36
6.36
6.05
3,526,182
Jun 18, 2026
6.40
6.45
6.30
6.41
6.10
1,995,269
Jun 17, 2026
6.42
6.43
6.35
6.43
6.12
1,541,716
Jun 16, 2026
6.52
6.55
6.43
6.43
6.12
1,317,211
Jun 15, 2026
6.46
6.68
6.43
6.50
6.18
2,895,897
Jun 12, 2026
6.23
6.36
6.20
6.30
6.00
2,336,838
Jun 11, 2026
6.12
6.20
6.07
6.16
5.86
1,737,749
Jun 10, 2026
6.11
6.17
6.07
6.11
5.81
1,570,406
Jun 9, 2026
6.15
6.16
6.09
6.11
5.81
1,596,877
Jun 8, 2026
5.99
6.10
5.95
6.07
5.78
2,390,955
Jun 5, 2026
6.07
6.11
5.97
6.00
5.71
2,811,973
Jun 4, 2026
5.62
6.20
5.31
6.05
5.75
4,693,980
Jun 3, 2026
6.20
6.26
6.13
6.14
5.84
1,457,571
Jun 2, 2026
6.18
6.28
6.18
6.24
5.94
2,079,858
Jun 1, 2026
6.29
6.32
6.15
6.15
5.85
1,984,916
May 29, 2026
6.31
6.38
6.30
6.31
6.00
1,745,636
May 28, 2026
6.26
6.32
6.24
6.28
5.97
853,863
May 27, 2026
6.18
6.36
6.18
6.27
5.96
1,346,882
May 26, 2026
6.11
6.21
6.10
6.18
5.87
1,243,602
May 25, 2026
6.13
6.20
6.12
6.12
5.82
691,169
May 22, 2026
6.07
6.09
6.01
6.04
5.75
1,383,360
May 21, 2026
6.03
6.09
5.97
6.07
5.77
1,218,778
May 20, 2026
5.95
6.03
5.91
6.01
5.71
1,455,549
May 19, 2026
6.05
6.08
5.95
5.95
5.66
1,384,646
May 18, 2026
6.10
6.12
6.03
6.03
5.74
1,029,013
May 15, 2026
6.16
6.21
6.11
6.17
5.87
910,427
May 14, 2026
6.16
6.24
6.15
6.18
5.88
1,252,296
May 13, 2026
6.12
6.18
6.09
6.12
5.82
1,520,835
May 12, 2026
6.19
6.19
6.06
6.09
5.79
1,521,848
May 11, 2026
6.28
6.28
6.14
6.22
5.92
1,578,852
May 8, 2026
6.26
6.38
6.14
6.25
5.94
3,378,548
May 7, 2026
6.21
6.34
6.16
6.16
5.86
2,605,831
May 6, 2026
5.91
6.19
5.91
6.17
5.87
2,958,252
May 5, 2026
5.81
5.89
5.80
5.88
5.59
772,016
May 4, 2026
5.85
5.86
5.74
5.82
5.53
986,283
Apr 30, 2026
5.78
5.89
5.73
5.85
5.56
835,440
Apr 29, 2026
5.91
5.93
5.79
5.79
5.51
1,598,714
Apr 28, 2026
6.00
6.03
5.90
5.91
5.62
1,024,000
Apr 27, 2026
5.92
6.01
5.91
6.01
5.71
975,216
Apr 24, 2026
5.91
6.00
5.91
5.91
5.62
1,219,997
Apr 23, 2026
5.95
5.97
5.91
5.95
5.66
1,102,482
Apr 22, 2026
5.99
6.04
5.93
5.93
5.65
1,099,784
Apr 21, 2026
6.14
6.16
6.03
6.03
5.73
1,178,259
Apr 20, 2026
6.11
6.15
6.07
6.15
5.85
1,720,716
Apr 17, 2026
6.04
6.24
5.96
6.18
5.88
2,556,607
Apr 16, 2026
5.91
6.03
5.88
6.03
5.74
1,749,848
Apr 15, 2026
6.03
6.07
5.89
5.91
5.63
2,901,895
Apr 14, 2026
6.09
6.16
5.93
6.03
5.74
2,774,419
Apr 13, 2026
6.15
6.16
6.01
6.07
5.77
1,888,683
Apr 10, 2026
6.18
6.21
6.13
6.15
5.85
1,470,406
Apr 9, 2026
6.20
6.21
6.11
6.14
5.85
1,347,913
Apr 8, 2026
6.20
6.26
6.16
6.22
5.91
1,942,652
Apr 7, 2026
5.99
6.09
5.95
5.95
5.66
1,474,626
Apr 2, 2026
5.96
6.01
5.93
5.98
5.69
2,061,771
Apr 1, 2026
6.01
6.06
5.96
6.01
5.72
1,844,226
Mar 31, 2026
5.92
5.95
5.88
5.90
5.62
1,864,412
Mar 30, 2026
5.90
5.91
5.83
5.90
5.61
3,106,783
Mar 27, 2026
5.85
5.92
5.81
5.89
5.60
1,841,411
Mar 26, 2026
5.82
5.88
5.81
5.84
5.55
1,417,425
Mar 25, 2026
5.82
5.90
5.81
5.88
5.59
2,793,525
Mar 24, 2026
5.74
5.78
5.65
5.76
5.48
2,155,820
Mar 23, 2026
5.49
5.74
5.45
5.71
5.43
1,926,649
Mar 20, 2026
5.53
5.67
5.52
5.55
5.28
9,799,470
Mar 19, 2026
5.67
5.68
5.54
5.55
5.28
2,267,685
Mar 18, 2026
5.77
5.84
5.68
5.74
5.46
1,215,047
Mar 17, 2026
5.69
5.79
5.69
5.77
5.49
1,647,027
Mar 16, 2026
5.77
5.81
5.68
5.71
5.43
1,137,450
Mar 13, 2026
5.70
5.81
5.63
5.75
5.47
2,211,493
Mar 12, 2026
5.89
5.89
5.64
5.72
5.44
1,832,858
Mar 11, 2026
5.85
5.93
5.80
5.89
5.60
2,017,177
Mar 10, 2026
5.77
5.88
5.77
5.82
5.53
1,563,244
Mar 9, 2026
5.67
5.78
5.63
5.68
5.40
4,211,600
Mar 6, 2026
5.89
5.99
5.80
5.88
5.59
2,723,775
Mar 5, 2026
6.00
6.01
5.84
5.84
5.55
2,334,116
Mar 4, 2026
5.94
6.14
5.90
6.00
5.71
2,019,811
Mar 3, 2026
6.21
6.21
5.88
5.99
5.70
4,412,562
Mar 2, 2026
6.29
6.30
6.19
6.20
5.90
1,863,795
Feb 27, 2026
6.50
6.50
6.33
6.37
6.06
2,836,686
Feb 26, 2026
6.44
6.60
6.28
6.47
6.15
3,487,958
Feb 25, 2026
6.34
6.42
6.31
6.40
6.08
1,411,578
Feb 24, 2026
6.22
6.40
6.22
6.40
6.09
1,891,431
Feb 23, 2026
6.30
6.30
6.22
6.23
5.93
1,398,178
Feb 20, 2026
6.29
6.33
6.23
6.31
6.00
676,261
Feb 19, 2026
6.33
6.36
6.27
6.27
5.97
702,569
Feb 18, 2026
6.29
6.36
6.25
6.32
6.02
1,161,621
Feb 17, 2026
6.34
6.39
6.26
6.26
5.96
1,368,077
Feb 16, 2026
6.35
6.39
6.29
6.33
6.02
1,286,977
Feb 13, 2026
6.45
6.46
6.36
6.39
6.07
1,211,138
Feb 12, 2026
6.39
6.53
6.39
6.45
6.14
1,596,577
Feb 11, 2026
6.43
6.43
6.30
6.31
6.00
1,057,862
Feb 10, 2026
6.30
6.45
6.27
6.40
6.09
1,002,846
Feb 9, 2026
6.36
6.40
6.34
6.35
6.04
701,768
Feb 6, 2026
6.40
6.40
6.33
6.35
6.04
922,432
Feb 5, 2026
6.43
6.51
6.34
6.42
6.11
2,065,390
Feb 4, 2026
6.34
6.47
6.28
6.44
6.13
1,579,326
Feb 3, 2026
6.36
6.38
6.25
6.25
5.95
1,645,334
Feb 2, 2026
6.29
6.36
6.27
6.31
6.01
1,732,983
Jan 30, 2026
6.38
6.38
6.24
6.35
6.04
2,278,806
Jan 29, 2026
6.30
6.52
6.28
6.40
6.09
2,801,082
Jan 28, 2026
6.30
6.33
6.19
6.19
5.89
936,781
Jan 27, 2026
6.34
6.34
6.23
6.32
6.02
1,382,078
Jan 26, 2026
6.44
6.47
6.32
6.34
6.03
1,110,652
Jan 23, 2026
6.40
6.49
6.37
6.49
6.17
969,093
Jan 22, 2026
6.35
6.49
6.34
6.45
6.14
3,403,303
Jan 21, 2026
6.24
6.36
6.20
6.28
5.97
1,651,969
Jan 20, 2026
6.20
6.24
6.18
6.22
5.92
1,469,436
Jan 19, 2026
6.26
6.32
6.22
6.30
5.99
1,437,219
Jan 16, 2026
6.39
6.41
6.31
6.34
6.03
1,116,050
Jan 15, 2026
6.37
6.42
6.36
6.41
6.10
1,105,491
Jan 14, 2026
6.34
6.43
6.33
6.42
6.11
1,984,672
Jan 13, 2026
6.32
6.42
6.26
6.34
6.03
4,233,429
Jan 12, 2026
6.13
6.24
6.11
6.20
5.90
1,781,213
Jan 9, 2026
6.15
6.22
6.11
6.16
5.86
1,313,639
Jan 8, 2026
6.10
6.13
6.00
6.13
5.83
2,246,724
Jan 7, 2026
6.20
6.28
6.09
6.09
5.79
4,664,499
Jan 6, 2026
5.94
6.19
5.93
6.15
5.85
3,331,484
Jan 5, 2026
6.00
6.02
5.91
5.93
5.64
2,988,389
Jan 2, 2026
5.88
5.91
5.84
5.88
5.59
1,184,091
Dec 30, 2025
5.83
5.87
5.80
5.86
5.57
1,287,719
Dec 29, 2025
5.77
5.85
5.76
5.83
5.55
890,793
Dec 23, 2025
5.80
5.81
5.78
5.78
5.50
962,612
Dec 22, 2025
5.85
5.86
5.81
5.82
5.54
1,133,854
Dec 19, 2025
5.87
5.92
5.85
5.87
5.59
2,709,505
Dec 18, 2025
5.82
5.89
5.76
5.88
5.60
1,531,009
Dec 17, 2025
6.01
6.01
5.82
5.85
5.57
2,521,083
Dec 16, 2025
5.98
6.01
5.97
5.97
5.68
1,415,797
Dec 15, 2025
5.97
6.04
5.95
5.95
5.66
1,797,757
Dec 12, 2025
5.97
6.03
5.95
5.95
5.66
1,273,879
Dec 11, 2025
5.96
5.99
5.93
5.95
5.66
1,524,331
Dec 10, 2025
5.95
5.97
5.90
5.95
5.66
1,742,403
Dec 9, 2025
6.13
6.16
5.98
5.98
5.69
2,102,569
Dec 8, 2025
6.07
6.15
6.06
6.11
5.81
2,040,036
Dec 5, 2025
6.09
6.14
6.07
6.07
5.78
1,937,501
Dec 4, 2025
6.22
6.22
6.07
6.07
5.77
2,338,272
Dec 3, 2025
6.02
6.22
6.02
6.17
5.87
4,199,936
Dec 2, 2025
5.93
6.03
5.93
6.00
5.71
4,248,217
Dec 1, 2025
6.00
6.01
5.95
6.01
5.72
1,566,364
Nov 28, 2025
6.01
6.02
5.95
5.99
5.70
1,579,392
Nov 27, 2025
5.90
6.04
5.90
5.99
5.70
1,824,343
Nov 26, 2025
5.98
5.98
5.89
5.92
5.63
1,372,297
Nov 25, 2025
5.83
5.96
5.82
5.96
5.67
1,530,376
Nov 24, 2025
5.98
6.00
5.93
5.93
5.64
1,518,387
Nov 21, 2025
5.89
5.94
5.86
5.93
5.64
933,755
Nov 20, 2025
5.98
5.99
5.91
5.92
5.63
1,139,552
Nov 19, 2025
5.95
5.98
5.91
5.93
5.64
971,326
Nov 18, 2025
5.95
5.98
5.90
5.93
5.64
1,822,550
Nov 17, 2025
6.06
6.07
5.96
5.98
5.69
1,009,877
Nov 14, 2025
6.07
6.09
5.95
6.06
5.76
2,093,161
Nov 13, 2025
6.10
6.11
6.04
6.11
5.81
1,158,781
Nov 12, 2025
6.10
6.15
6.08
6.08
5.78
1,358,218
Nov 11, 2025
6.15
6.17
6.10
6.11
5.81
1,145,955
Nov 10, 2025
6.20
6.23
6.13
6.13
5.83
1,835,990
Nov 7, 2025
6.10
6.21
6.05
6.18
5.88
2,609,074
Nov 6, 2025
6.23
6.25
6.13
6.14
5.84
1,640,550
Nov 5, 2025
6.13
6.25
6.09
6.22
5.91
2,260,911
Nov 4, 2025
6.09
6.16
6.08
6.15
5.85
1,044,542
Nov 3, 2025
6.08
6.16
6.08
6.12
5.82
882,990
Oct 31, 2025
6.12
6.16
6.06
6.08
5.78
1,247,548
Oct 30, 2025
6.11
6.13
6.08
6.10
5.80
872,502
