Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.82	0.82	0.78	0.79	0.79	-5.29%	13,113
Mar 2, 2026	0.82	0.83	0.82	0.83	0.83	0.97%	3,726
Feb 27, 2026	0.84	0.84	0.82	0.82	0.82	-0.24%	17,071
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	3,175
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	100
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	7,900
Feb 23, 2026	0.84	0.84	0.83	0.83	0.83	-	15,143
Feb 20, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	13,746
Feb 19, 2026	0.85	0.85	0.84	0.84	0.84	-	4,370
Feb 18, 2026	0.83	0.85	0.83	0.84	0.84	-0.24%	10,904
Feb 17, 2026	0.86	0.86	0.84	0.84	0.84	-0.24%	1,559
Feb 16, 2026	0.83	0.85	0.83	0.84	0.84	-2.10%	10,125
Feb 13, 2026	0.85	0.86	0.83	0.86	0.86	3.62%	60,760
Feb 12, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	13,642
Feb 11, 2026	0.83	0.84	0.83	0.83	0.83	-	6,283
Feb 10, 2026	0.83	0.84	0.83	0.83	0.83	0.48%	24,752
Feb 9, 2026	0.84	0.85	0.82	0.83	0.83	-1.90%	38,055
Feb 6, 2026	0.83	0.85	0.83	0.84	0.84	1.93%	23,690
Feb 5, 2026	0.84	0.85	0.83	0.83	0.83	-0.24%	26,364
Feb 4, 2026	0.85	0.85	0.83	0.83	0.83	-0.24%	31,403
Feb 3, 2026	0.86	0.86	0.83	0.83	0.83	-1.65%	106,891
Feb 2, 2026	0.88	0.92	0.85	0.85	0.85	3.93%	428,530
Jan 30, 2026	0.81	0.83	0.81	0.81	0.81	-	53,049
Jan 29, 2026	0.81	0.83	0.81	0.81	0.81	-1.21%	14,412
Jan 28, 2026	0.85	0.85	0.82	0.82	0.82	-0.24%	16,229
Jan 27, 2026	0.84	0.84	0.82	0.83	0.83	-	5,217
Jan 26, 2026	0.82	0.83	0.82	0.83	0.83	-2.13%	1,244
Jan 23, 2026	0.82	0.84	0.82	0.84	0.84	-0.24%	2,850
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	1.44%	20
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 20, 2026	0.85	0.85	0.81	0.83	0.83	1.71%	14,122
Jan 19, 2026	0.82	0.83	0.82	0.82	0.82	-0.97%	7,700
Jan 16, 2026	0.83	0.85	0.83	0.83	0.83	-2.82%	2,808
Jan 15, 2026	0.84	0.85	0.84	0.85	0.85	0.47%	12,140
Jan 14, 2026	0.85	0.85	0.82	0.85	0.85	-	1,547
Jan 13, 2026	0.84	0.85	0.82	0.85	0.85	0.71%	27,175
Jan 12, 2026	0.84	0.84	0.82	0.84	0.84	1.45%	20,223
Jan 9, 2026	0.83	0.83	0.82	0.83	0.83	-0.95%	7,933
Jan 8, 2026	0.82	0.85	0.81	0.84	0.84	0.72%	21,864
Jan 7, 2026	0.85	0.86	0.83	0.83	0.83	-2.80%	18,682
Jan 6, 2026	0.84	0.86	0.84	0.86	0.86	0.94%	4,056
Jan 5, 2026	0.86	0.87	0.84	0.85	0.85	-1.17%	31,814
Jan 2, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	32,245
Dec 30, 2025	0.84	0.87	0.84	0.87	0.87	-0.23%	12,292
Dec 29, 2025	0.83	0.87	0.82	0.87	0.87	3.33%	74,806
Dec 23, 2025	0.84	0.84	0.83	0.84	0.84	-	17,580
Dec 22, 2025	0.84	0.84	0.82	0.84	0.84	2.43%	19,279
Dec 19, 2025	0.82	0.84	0.82	0.82	0.82	-0.48%	2,006
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	0.73%	1,100
Dec 17, 2025	0.84	0.84	0.82	0.82	0.82	-2.84%	22,326