Advertisement
Pirelli & C SpA (2PI.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:13AM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Nov 14, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Nov 13, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 12, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 08, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 06, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 05, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 04, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 01, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Oct 31, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Oct 30, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Oct 29, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Oct 28, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Oct 25, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Oct 24, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Oct 23, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Oct 22, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Oct 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 10, 2024 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 350 |
| Oct 09, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Oct 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 07, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Oct 04, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Oct 03, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Oct 02, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Oct 01, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 30, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 27, 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 100 |
| Sep 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 25, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sep 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Sep 20, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep 19, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Sep 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 17, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 13, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 12, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 19 |
| Sep 11, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 09, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Sep 06, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Sep 05, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Sep 04, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Sep 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Sep 02, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 27, 2024 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 183 |
| Aug 26, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 19, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 15, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Aug 14, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Aug 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Aug 12, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Aug 09, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Aug 08, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Aug 07, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Aug 06, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Aug 05, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Aug 02, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Aug 01, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jul 31, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jul 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 24, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 19, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 17, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jul 16, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jul 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jul 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 09, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jul 08, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jul 05, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jul 04, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jul 03, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jul 02, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jul 01, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.