PIRC.MI: Pirelli & C. S.p.A. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.0466

CLOSE 7.0421

Low

LOW 5.48

High

HIGH 7.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	7.29	7.34	7.15	7.34
01/03/2018	7.34	7.43	7.28	7.41
01/04/2018	7.41	7.6	7.4	7.56
01/05/2018	7.61	7.82	7.58	7.74
01/08/2018	7.8	7.94	7.76	7.82
01/09/2018	7.8	7.95	7.77	7.95
01/10/2018	7.94	7.94	7.75	7.75
01/11/2018	7.78	7.89	7.78	7.88
01/12/2018	7.91	7.94	7.84	7.87
01/15/2018	7.9	7.92	7.82	7.87
01/16/2018	7.9	7.97	7.88	7.93
01/17/2018	7.94	7.94	7.76	7.82
01/18/2018	7.86	7.87	7.78	7.8
01/19/2018	7.84	7.89	7.76	7.87
01/22/2018	7.86	7.88	7.82	7.82
01/23/2018	7.84	7.91	7.71	7.73
01/24/2018	7.79	7.8	7.7	7.72
01/25/2018	7.7	7.78	7.62	7.68
01/26/2018	7.65	7.83	7.65	7.82
01/29/2018	7.83	7.99	7.83	7.84
01/30/2018	7.78	7.87	7.75	7.76
01/31/2018	7.82	7.84	7.75	7.76
02/01/2018	7.82	7.89	7.7	7.76
02/02/2018	7.77	7.77	7.54	7.6
02/05/2018	7.5	7.54	7.33	7.4
02/06/2018	7.1	7.36	6.98	7.29
02/07/2018	7.3	7.56	7.27	7.56
02/08/2018	7.52	7.52	7.29	7.33
02/09/2018	7.26	7.34	7.17	7.24
02/12/2018	7.27	7.43	7.27	7.35
02/13/2018	7.31	7.36	7.19	7.24
02/14/2018	7.27	7.48	7.15	7.43
02/15/2018	7.45	7.48	7.4	7.47
02/16/2018	7.54	7.7	7.48	7.68
02/19/2018	7.7	7.71	7.52	7.52
02/20/2018	7.51	7.55	7.38	7.42
02/21/2018	7.42	7.43	7.31	7.41
02/22/2018	7.36	7.47	7.32	7.38
02/23/2018	7.34	7.49	7.32	7.49
02/26/2018	7.61	7.62	7.34	7.49
02/27/2018	7.45	7.56	7.35	7.49
02/28/2018	7.43	7.48	7.29	7.29
03/01/2018	7.31	7.31	7.01	7.05
03/02/2018	7	7.03	6.8	6.91
03/05/2018	6.78	6.99	6.78	6.89
03/06/2018	6.91	7.15	6.91	7.09
03/07/2018	7.08	7.25	6.99	7.19
03/08/2018	7.26	7.32	7.17	7.32
03/09/2018	7.26	7.33	7.19	7.27
03/12/2018	7.32	7.32	7.2	7.27
03/13/2018	7.3	7.32	7.14	7.14
03/14/2018	7.14	7.19	7.04	7.07
03/15/2018	7.09	7.16	7.06	7.12
03/16/2018	7.15	7.23	7.1	7.21
03/19/2018	7.18	7.2	7.06	7.08
03/20/2018	7.09	7.21	7.04	7.2
03/21/2018	7.17	7.33	7.16	7.26
03/22/2018	7.18	7.26	7.04	7.12
03/23/2018	7.01	7.08	6.97	7.06
03/26/2018	7.06	7.12	6.95	6.98
03/27/2018	7.15	7.17	7	7.01
03/28/2018	7	7.04	6.87	7.04
03/29/2018	7.04	7.27	7.04	7.2
04/03/2018	7.16	7.21	7.09	7.17
04/04/2018	7.15	7.16	6.99	7.03
04/05/2018	7.17	7.2	7.08	7.18
04/06/2018	7.15	7.23	7.09	7.16
04/09/2018	7.21	7.24	7.05	7.11
04/10/2018	7.18	7.24	7.15	7.19
04/11/2018	7.15	7.25	7.03	7.1
04/12/2018	7.06	7.22	7.06	7.15
04/13/2018	7.2	7.33	7.17	7.26
04/16/2018	7.27	7.32	7.16	7.25
04/17/2018	7.26	7.29	7.15	7.17
04/18/2018	7.16	7.19	6.99	7.02
04/19/2018	7.01	7.06	6.97	7.03
04/20/2018	7.05	7.08	7.01	7.02
04/23/2018	7.07	7.1	7.02	7.08
04/24/2018	7.1	7.22	7.09	7.2
04/25/2018	7.19	7.26	7.11	7.14
04/26/2018	7.18	7.25	7.14	7.25
04/27/2018	7.23	7.26	7.13	7.2
04/30/2018	7.2	7.25	7.18	7.2
05/02/2018	7.26	7.39	7.23	7.35
05/03/2018	7.32	7.36	7.25	7.28
05/04/2018	7.3	7.4	7.28	7.29
05/07/2018	7.31	7.34	7.28	7.33
05/08/2018	7.29	7.31	7.13	7.27
05/09/2018	7.24	7.3	7.1	7.1
05/10/2018	7.1	7.14	7	7.01
05/11/2018	7.03	7.09	6.96	6.96
05/14/2018	7	7.16	7	7.14
05/15/2018	7.24	7.54	7.24	7.45
05/16/2018	7.4	7.45	7.33	7.41
05/17/2018	7.44	7.6	7.36	7.55
05/18/2018	7.72	7.72	7.55	7.61
05/21/2018	7.58	7.74	7.44	7.68
05/22/2018	7.67	7.75	7.56	7.62
05/23/2018	7.58	7.6	7.42	7.42
05/24/2018	7.4	7.48	7.21	7.29
05/25/2018	7.32	7.48	7.28	7.43
05/28/2018	7.44	7.52	7.31	7.36
05/29/2018	7.25	7.32	7.1	7.21
05/30/2018	7.25	7.37	7.19	7.26
05/31/2018	7.18	7.42	7.17	7.32
06/01/2018	7.45	7.46	7.3	7.33
06/04/2018	7.35	7.38	7.19	7.36
06/05/2018	7.38	7.6	7.36	7.48
06/06/2018	7.46	7.49	7.34	7.44
06/07/2018	7.5	7.55	7.39	7.43
06/08/2018	7.34	7.35	7.19	7.28
06/11/2018	7.34	7.55	7.33	7.52
06/12/2018	7.55	7.6	7.45	7.46
06/13/2018	7.49	7.51	7.4	7.43
06/14/2018	7.4	7.51	7.28	7.4
06/15/2018	7.39	7.47	7.37	7.45
06/18/2018	7.38	7.45	7.35	7.39
06/19/2018	7.32	7.36	7.19	7.33
06/20/2018	7.35	7.42	7.29	7.3
06/21/2018	7.29	7.37	7.2	7.24
06/22/2018	7.21	7.36	7.21	7.36
06/25/2018	7.32	7.35	7.24	7.25
06/26/2018	7.25	7.29	7.2	7.25
06/27/2018	7.23	7.34	7.13	7.29
06/28/2018	7.24	7.3	7.02	7.12
06/29/2018	7.17	7.23	7.12	7.15
07/02/2018	7.09	7.18	7.01	7.15
07/03/2018	7.22	7.27	7.15	7.24
07/04/2018	7.26	7.26	7.16	7.18
07/05/2018	7.16	7.37	7.16	7.3
07/06/2018	7.32	7.32	7.14	7.14
07/09/2018	7.15	7.21	7.04	7.19
07/10/2018	7.16	7.2	7.12	7.16
07/11/2018	7.12	7.13	6.98	7
07/12/2018	7.05	7.05	6.94	7
07/13/2018	7	7.02	6.95	6.96
07/16/2018	6.98	7.07	6.95	7.03
07/17/2018	7	7.08	6.98	7.08
07/18/2018	7.12	7.15	7.04	7.05
07/19/2018	7.02	7.13	7.01	7.13
07/20/2018	7.07	7.17	7	7.14
07/23/2018	7.08	7.16	7.03	7.07
07/24/2018	7.08	7.14	7.04	7.13
07/25/2018	7.09	7.23	7.08	7.15
07/26/2018	7.16	7.5	7.16	7.45
07/27/2018	7.38	7.47	7.37	7.47
07/30/2018	7.42	7.63	7.37	7.52
07/31/2018	7.47	7.5	7.4	7.47
08/01/2018	7.44	7.49	7.33	7.35
08/02/2018	7.28	7.36	7.08	7.2
08/03/2018	7.17	7.23	7.11	7.13
08/06/2018	7.14	7.24	7.11	7.21
08/07/2018	7.26	7.49	7.25	7.49
08/08/2018	7.46	7.67	7.38	7.67
08/09/2018	7.65	7.67	7.56	7.67
08/10/2018	7.61	7.65	7.54	7.6
08/13/2018	7.58	7.64	7.55	7.6
08/14/2018	7.6	7.67	7.56	7.62
08/16/2018	7.63	7.67	7.55	7.64
08/17/2018	7.58	7.63	7.5	7.6
08/20/2018	7.66	7.66	7.55	7.58
08/21/2018	7.55	7.65	7.54	7.6
08/22/2018	7.58	7.69	7.03	7.25
08/23/2018	7.36	7.48	7.26	7.36
08/24/2018	7.36	7.38	7.12	7.16
08/27/2018	7.2	7.21	7.11	7.19
08/28/2018	7.26	7.33	7.19	7.26
08/29/2018	7.3	7.3	7.15	7.25
08/30/2018	7.27	7.33	7.22	7.28
08/31/2018	7.1	7.11	6.92	6.94
09/03/2018	6.9	6.94	6.81	6.86
09/04/2018	6.88	6.96	6.83	6.93
09/05/2018	6.95	7.01	6.82	6.93
09/06/2018	6.92	6.95	6.73	6.74
09/07/2018	6.73	6.78	6.55	6.67
09/10/2018	6.61	6.94	6.61	6.93
09/11/2018	6.92	7.01	6.87	7.01
09/12/2018	6.99	7.1	6.96	7.1
09/13/2018	7.1	7.18	7.07	7.1
09/14/2018	7.17	7.21	7.09	7.1
09/17/2018	7.07	7.26	7.07	7.22
09/18/2018	7.21	7.25	7.17	7.18
09/19/2018	7.16	7.25	7.1	7.19
09/20/2018	7.22	7.24	7.18	7.21
09/21/2018	7.3	7.3	7.12	7.12
09/24/2018	7.11	7.16	7.06	7.11
09/25/2018	7.16	7.16	7.02	7.09
09/26/2018	7.04	7.19	7	7.19
09/27/2018	7.19	7.33	7.09	7.26
09/28/2018	7.25	7.25	7.09	7.23
10/01/2018	7.13	7.27	7.13	7.19
10/02/2018	7.17	7.17	6.91	6.99
10/03/2018	7	7.18	6.96	7.1
10/04/2018	6.95	7	6.71	6.86
10/05/2018	6.8	6.89	6.78	6.79
10/08/2018	6.72	6.77	6.48	6.57
10/09/2018	6.6	6.75	6.59	6.69
10/10/2018	6.63	6.72	6.29	6.29
10/11/2018	6.27	6.36	6.02	6.11
10/12/2018	6.15	6.4	6.15	6.3
10/15/2018	6.3	6.38	6.26	6.26
10/16/2018	6.23	6.47	6.17	6.45
10/17/2018	6.4	6.48	6.23	6.24
10/18/2018	6.21	6.28	6.15	6.18
10/19/2018	6.06	6.11	5.82	5.87
10/22/2018	6	6.09	5.83	5.91
10/23/2018	5.85	5.96	5.76	5.86
10/24/2018	5.97	6.05	5.83	5.86
10/25/2018	5.83	6.19	5.83	6.14
10/26/2018	6.1	6.25	5.99	6.25
10/29/2018	6.22	6.53	6.19	6.35
10/30/2018	6.33	6.54	6.16	6.54
10/31/2018	6.56	6.64	6.4	6.49
11/01/2018	6.6	6.64	6.42	6.45
11/02/2018	6.5	6.73	6.38	6.38
11/05/2018	6.34	6.47	6.32	6.35
11/06/2018	6.42	6.42	6.21	6.27
11/07/2018	6.27	6.53	6.27	6.48
11/08/2018	6.46	6.55	6.3	6.34
11/09/2018	6.28	6.33	6.18	6.19
11/12/2018	6.2	6.25	5.89	5.89
11/13/2018	5.95	6	5.82	5.99
11/14/2018	5.9	6.29	5.89	6.12
11/15/2018	6.22	6.28	6.02	6.2
11/16/2018	6.29	6.3	6.12	6.21
11/19/2018	6.11	6.35	6.11	6.29
11/20/2018	6.2	6.32	6.2	6.23
11/21/2018	6.25	6.38	6.22	6.37
11/22/2018	6.37	6.4	6.24	6.33
11/23/2018	6.31	6.43	6.31	6.42
11/26/2018	6.48	6.58	6.44	6.49
11/27/2018	6.52	6.52	6.37	6.41
11/28/2018	6.4	6.4	6.19	6.2
11/29/2018	6.24	6.29	6.18	6.24
11/30/2018	6.33	6.39	6.19	6.21
12/03/2018	6.41	6.5	6.36	6.43
12/04/2018	6.37	6.42	6.23	6.23
12/05/2018	6.2	6.29	6.18	6.21
12/06/2018	6.15	6.17	5.97	6
12/07/2018	6.05	6.1	5.94	5.96
12/10/2018	5.92	5.99	5.84	5.86
12/11/2018	5.95	5.96	5.78	5.89
12/12/2018	5.94	5.95	5.87	5.92
12/13/2018	5.97	6.01	5.9	6.01
12/14/2018	5.95	5.97	5.83	5.85
12/17/2018	5.76	5.85	5.61	5.73
12/18/2018	5.69	5.76	5.56	5.67
12/19/2018	5.7	5.77	5.65	5.75
12/20/2018	5.68	5.8	5.6	5.61
12/21/2018	5.54	5.66	5.5	5.62
12/27/2018	5.6	5.7	5.48	5.52
12/28/2018	5.55	5.7	5.55	5.61

Menu

Create your free account now!

PIRC.MI: Pirelli & C. S.p.A. Historical Data

2018 Historical Chart

Average

Low

High