Advertisement
Advertisement
U.S. markets open in 1 hour 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement
WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

Pirelli & C. S.p.A. (PIRC.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
4.4760-0.0350 (-0.78%)
As of 01:53PM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 20224.44304.49104.35704.47604.4760895,977
May 23, 20224.44404.51104.35804.51104.51101,930,235
May 23, 20220.161 Dividend
May 20, 20224.55404.68204.50204.51404.35302,396,662
May 19, 20224.52004.55204.47504.54604.38391,820,197
May 18, 20224.71604.71604.53804.57504.41182,215,369
May 17, 20224.75804.75804.65004.68704.51981,423,396
May 16, 20224.70404.74004.61004.70604.5382885,772
May 13, 20224.68004.75004.62404.75004.58061,116,248
May 12, 20224.47004.66604.47004.63904.47351,807,513
May 11, 20224.59004.62804.47004.56804.40512,290,244
May 10, 20224.35004.51104.32304.46904.30962,099,491
May 09, 20224.40004.45304.30104.30104.14762,111,708
May 06, 20224.44004.49504.37104.45104.29221,855,446
May 05, 20224.66604.69204.44404.44804.28941,746,404
May 04, 20224.55104.62804.54804.57604.41281,303,565
May 03, 20224.67004.71004.55504.57804.41472,263,738
May 02, 20224.68004.71304.56104.61704.45232,119,596
Apr 29, 20224.71104.79404.66504.74804.57871,917,361
Apr 28, 20224.70704.84704.69204.74604.57671,808,335
Apr 27, 20224.61004.70304.52004.66604.49961,365,833
Apr 26, 20224.76004.76204.57304.57704.41381,271,329
Apr 25, 20224.70004.74304.64004.69604.52851,043,439
Apr 22, 20224.80004.87004.73504.74504.57581,572,535
Apr 21, 20224.70305.01604.69004.88104.70694,687,157
Apr 20, 20224.60504.79004.58204.75604.58643,842,670
Apr 19, 20224.53104.60504.50004.60504.44081,172,764
Apr 14, 20224.52604.56004.50404.54304.38102,039,720
Apr 13, 20224.43104.53904.39704.52104.35981,575,910
Apr 12, 20224.39804.48104.35504.44604.28742,415,234
Apr 11, 20224.44004.44904.36204.42804.27012,403,733
Apr 08, 20224.45204.49304.34704.45404.29513,241,105
Apr 07, 20224.57704.60004.41004.41304.25563,363,384
Apr 06, 20224.81604.81604.49004.54204.38004,603,345
Apr 05, 20224.99005.03804.77204.80204.63072,905,567
Apr 04, 20224.91004.97004.84204.87704.70311,366,405
Apr 01, 20224.93104.99904.89904.90604.73101,512,137
Mar 31, 20225.01005.04004.89404.93104.75512,150,012
Mar 30, 20224.97905.00204.86704.99804.81972,539,969
Mar 29, 20224.81605.08204.81105.01804.83903,793,976
Mar 28, 20224.83704.85204.74004.77504.60471,654,738
Mar 25, 20224.81304.81404.74004.80004.62881,417,907
Mar 24, 20224.85004.86504.73004.76604.59601,878,893
Mar 23, 20224.90304.92004.75304.84604.67321,943,279
Mar 22, 20224.78404.90304.77104.85404.68091,588,173
Mar 21, 20224.85704.88504.77004.77004.59991,636,489
Mar 18, 20224.83204.85904.71204.84904.67614,774,525
Mar 17, 20224.86004.94704.74204.84704.67414,300,476
Mar 16, 20224.74004.94004.71304.90204.72724,326,966
Mar 15, 20224.58704.70004.52204.67104.50443,429,484
Mar 14, 20224.63104.76904.61204.66104.49483,248,155
Mar 11, 20224.58904.74204.49704.52904.36753,583,767
Mar 10, 20224.70304.72104.43904.54504.38293,168,181
Mar 09, 20224.44604.71504.38404.67804.51127,700,839
Mar 08, 20224.25404.43904.21304.23804.08684,500,750
Mar 07, 20224.14004.37303.90004.32404.16985,368,623
Mar 04, 20224.56904.60604.32604.32604.17175,387,349
Mar 03, 20224.71204.79104.63604.65704.49094,897,326
Mar 02, 20224.60104.81004.51504.71204.54395,287,521
Mar 01, 20224.92904.96104.60104.60104.43695,550,087
Feb 28, 20225.05005.06804.75204.94304.76675,179,774
Feb 25, 20225.15805.19404.88905.19005.00497,442,160
Feb 24, 20225.50005.50005.01005.06404.88348,091,389
Feb 23, 20225.74605.74605.58405.65205.45042,570,989
Feb 22, 20225.51005.74205.40805.66205.46012,046,864
Feb 21, 20225.76005.84405.57805.61205.41181,673,732
Feb 18, 20225.91005.92605.74605.75805.55262,110,850
Feb 17, 20225.93805.97605.81005.87205.66262,286,625
Feb 16, 20226.00206.06005.86005.86805.65871,735,712
Feb 15, 20225.78606.04205.78405.99805.78412,265,679
Feb 14, 20225.93005.93005.70205.85405.64523,881,959
Feb 11, 20226.17006.21005.98806.01205.79762,841,431
Feb 10, 20226.13206.25406.08806.22005.99821,943,608
Feb 09, 20226.15006.27606.09206.11805.89981,883,670
Feb 08, 20226.03806.14806.01006.13205.91331,543,094
Feb 07, 20226.08406.12805.99606.04405.82841,498,815
Feb 04, 20226.31006.32406.00006.04005.82462,730,930
Feb 03, 20226.25006.30406.22206.24606.0232811,634
Feb 02, 20226.31206.35606.27606.29206.06761,028,986
Feb 01, 20226.22406.33406.22406.32206.09651,681,490
Jan 31, 20226.24206.24206.15606.23206.00971,921,905
Jan 28, 20226.26806.26806.12406.16005.94032,246,446
Jan 27, 20226.10006.30806.07206.28606.06181,786,524
Jan 26, 20226.20206.26806.10806.16405.94411,842,897
Jan 25, 20226.17606.25606.11006.20005.97892,014,242
Jan 24, 20226.38606.42406.05806.08805.87092,370,106
Jan 21, 20226.44606.44606.37606.44006.21031,674,571
Jan 20, 20226.55006.60606.46606.49606.26431,364,831
Jan 19, 20226.55006.60006.53406.56806.3337976,130
Jan 18, 20226.61206.61606.50006.55006.31641,843,261
Jan 17, 20226.67606.73006.62806.62806.39161,446,547
Jan 14, 20226.54606.72806.54206.67606.43792,462,914
Jan 13, 20226.57606.69606.57206.69606.45722,633,796
Jan 12, 20226.59006.64606.54806.59206.35692,461,626
Jan 11, 20226.54006.58806.51006.58406.34921,453,917
Jan 10, 20226.43406.56806.43006.52006.28753,042,107
Jan 07, 20226.41406.48206.39406.42606.19682,010,109
Jan 06, 20226.41006.50006.41006.43806.20843,172,913
Jan 05, 20226.30006.50006.21006.50006.268210,512,927
Jan 04, 20226.18806.24806.13806.17605.95573,017,051
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement