Pirelli & C SpA (2PI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.8179999 | 0.01 | 0.14 | 5.882 | 5.884 | 5.8179999 | 355 |
| 1737667620 | 5.8099999 | -0.01 | -0.17 | 5.816 | 5.872 | 5.7619999 | 399 |
| 1737581220 | 5.82 | 0.04 | 0.69 | 5.7779999 | 5.828 | 5.718 | 968 |
| 1737494820 | 5.78 | -0.05 | -0.79 | 5.806 | 5.808 | 5.716 | 561 |
| 1737408420 | 5.8259999 | 0.09 | 1.64 | 5.7779999 | 5.8259999 | 5.732 | 870 |
| 1737149220 | 5.732 | -0.04 | -0.66 | 5.71 | 5.82 | 5.71 | 832 |
| 1737062820 | 5.7699999 | -0.05 | -0.93 | 5.796 | 5.848 | 5.702 | 6527 |
| 1736976420 | 5.824 | 0.1 | 1.82 | 5.714 | 5.824 | 5.664 | 1015 |
| 1736890020 | 5.72 | 0.11 | 1.92 | 5.628 | 5.942 | 5.628 | 11356 |
| 1736803620 | 5.612 | 0.05 | 0.90 | 5.55 | 5.612 | 5.53 | 101 |
| 1736544420 | 5.562 | -0.13 | -2.22 | 5.674 | 5.674 | 5.562 | 563 |
| 1736458020 | 5.688 | 0.05 | 0.82 | 5.68 | 5.688 | 5.578 | 7507 |
| 1736371620 | 5.642 | 0.03 | 0.50 | 5.65 | 5.654 | 5.546 | 10084 |
| 1736285220 | 5.614 | 0.07 | 1.23 | 5.538 | 5.668 | 5.538 | 202 |
| 1736198820 | 5.546 | 0.13 | 2.44 | 5.432 | 5.632 | 5.382 | 2217 |
| 1735939620 | 5.414 | -0.1 | -1.74 | 5.532 | 5.532 | 5.356 | 262 |
| 1735853220 | 5.51 | 0.02 | 0.33 | 5.406 | 5.574 | 5.406 | 893 |
| 1735594020 | 5.492 | -0.03 | -0.54 | 5.508 | 5.508 | 5.45 | 157 |
| 1735334820 | 5.522 | 0.02 | 0.29 | 5.42 | 5.522 | 5.41 | 532 |
| 1734989220 | 5.506 | 0 | 0.07 | 5.488 | 5.538 | 5.45 | 389 |
| 1734730020 | 5.502 | -0.01 | -0.15 | 5.474 | 5.554 | 5.424 | 1544 |
| 1734643620 | 5.51 | 0.07 | 1.36 | 5.418 | 5.514 | 5.37 | 1382 |
| 1734557220 | 5.436 | -0.04 | -0.77 | 5.5359999 | 5.548 | 5.436 | 1395 |
| 1734470820 | 5.478 | -0.07 | -1.26 | 5.526 | 5.5439999 | 5.478 | 213 |
| 1734384420 | 5.548 | 0.05 | 0.98 | 5.5359999 | 5.548 | 5.484 | 2026 |
| 1734125220 | 5.494 | -0.06 | -1.04 | 5.484 | 5.55 | 5.484 | 2322 |
| 1734038820 | 5.5519999 | 0.13 | 2.36 | 5.47 | 5.586 | 5.442 | 3206 |
| 1733952420 | 5.424 | -0.03 | -0.55 | 5.45 | 5.48 | 5.4 | 2055 |
| 1733866020 | 5.454 | 0.09 | 1.68 | 5.396 | 5.458 | 5.354 | 219 |
| 1733779620 | 5.364 | 0 | 0.00 | 5.3099999 | 5.43 | 5.308 | 718 |
| 1733520420 | 5.364 | 0 | 0.07 | 5.348 | 5.368 | 5.312 | 315 |
| 1733434020 | 5.36 | 0.1 | 1.82 | 5.208 | 5.368 | 5.144 | 3618 |
| 1733347620 | 5.264 | -0.01 | -0.27 | 5.274 | 5.29 | 5.218 | 2024 |
| 1733261220 | 5.2779999 | 0.09 | 1.66 | 5.192 | 5.28 | 5.138 | 1560 |
| 1733174820 | 5.192 | 0.09 | 1.68 | 5.104 | 5.194 | 5.104 | 1321 |
| 1732915620 | 5.106 | -0.01 | -0.16 | 5.098 | 5.166 | 5.05 | 688 |
| 1732829220 | 5.114 | 0.03 | 0.63 | 5.1079999 | 5.13 | 5.062 | 151 |
| 1732742820 | 5.082 | 0.09 | 1.86 | 4.931 | 5.086 | 4.931 | 263 |
| 1732656420 | 4.989 | -0.23 | -4.35 | 5.19 | 5.19 | 4.956 | 290 |
| 1732570020 | 5.216 | 0.06 | 1.09 | 5.22 | 5.22 | 5.136 | 338 |
| 1732310820 | 5.16 | -0.03 | -0.65 | 5.15 | 5.16 | 5.15 | 21 |
| 1732224420 | 5.194 | 0 | 0.00 | 5.194 | 5.194 | 5.194 | 0 |
| 1732138020 | 5.194 | 0.06 | 1.21 | 5.166 | 5.194 | 5.166 | 369 |
| 1732051560 | 5.1319999 | 0 | 0.00 | 5.1319999 | 5.1319999 | 5.1319999 | 0 |
| 1731965160 | 5.1319999 | 0 | 0.00 | 5.1319999 | 5.1319999 | 5.1319999 | 0 |
| 1731705960 | 5.1319999 | 0.05 | 1.02 | 5.066 | 5.152 | 5.066 | 256 |
| 1731619560 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1731533160 | 5.08 | -0.05 | -0.97 | 5.08 | 5.08 | 5.08 | 4 |
| 1731446820 | 5.13 | 0 | 0.04 | 5.138 | 5.138 | 5.13 | 25 |
| 1731360420 | 5.128 | 0 | 0.00 | 5.128 | 5.128 | 5.128 | 0 |
| 1731101220 | 5.128 | 0.12 | 2.40 | 5.1639999 | 5.1639999 | 5.128 | 1250 |
| 1731014760 | 5.008 | 0.12 | 2.41 | 4.952 | 5.008 | 4.952 | 1724 |
| 1730928360 | 4.8899999 | -0.19 | -3.82 | 4.9 | 4.9 | 4.8899999 | 1242 |
| 1730841960 | 5.0839999 | 0.05 | 0.99 | 5.0839999 | 5.0839999 | 5.0839999 | 250 |
| 1730755560 | 5.034 | 0 | 0.00 | 5.034 | 5.034 | 5.034 | 0 |
| 1730496360 | 5.034 | -0.09 | -1.72 | 5.038 | 5.038 | 5.034 | 7 |
| 1730409960 | 5.122 | 0 | 0.00 | 5.122 | 5.122 | 5.122 | 0 |
| 1730323560 | 5.122 | 0.02 | 0.43 | 5.046 | 5.122 | 5.046 | 791 |
| 1730237160 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 1508 |
| 1730150760 | 5.2 | 0.02 | 0.31 | 5.2 | 5.2 | 5.2 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
