Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.85	0.88	0.85	0.87	0.87	-	20,900
Oct 24, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	500
Oct 23, 2025	0.85	0.88	0.85	0.86	0.86	-1.15%	7,418
Oct 22, 2025	0.86	0.87	0.86	0.87	0.87	-	1,558
Oct 21, 2025	0.87	0.88	0.86	0.87	0.87	-	7,800
Oct 20, 2025	0.88	0.88	0.87	0.87	0.87	-	11,455
Oct 17, 2025	0.86	0.87	0.85	0.87	0.87	-	34,300
Oct 16, 2025	0.86	0.88	0.85	0.87	0.87	-	12,030
Oct 15, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	11,663
Oct 14, 2025	0.86	0.87	0.86	0.86	0.86	-	4,500
Oct 13, 2025	0.86	0.87	0.86	0.86	0.86	0.23%	4,300
Oct 10, 2025	0.86	0.87	0.86	0.86	0.86	-1.61%	33,544
Oct 9, 2025	0.88	0.88	0.86	0.87	0.87	0.23%	2,850
Oct 8, 2025	0.86	0.87	0.86	0.87	0.87	0.23%	2,210
Oct 7, 2025	0.87	0.87	0.86	0.87	0.87	0.93%	16,000
Oct 6, 2025	0.89	0.89	0.86	0.86	0.86	-0.69%	8,190
Oct 3, 2025	0.85	0.87	0.85	0.87	0.87	-1.14%	37,739
Oct 2, 2025	0.86	0.88	0.83	0.88	0.88	1.86%	33,510
Oct 1, 2025	0.86	0.86	0.86	0.86	0.86	-0.46%	40
Sep 30, 2025	0.87	0.88	0.86	0.86	0.86	-	17,047
Sep 29, 2025	0.90	0.90	0.86	0.86	0.86	-0.23%	15,200
Sep 26, 2025	0.86	0.90	0.86	0.87	0.87	0.23%	31,044
Sep 25, 2025	0.88	0.89	0.86	0.86	0.86	-	13,267
Sep 24, 2025	0.88	0.89	0.86	0.86	0.86	0.23%	7,899
Sep 23, 2025	0.87	0.87	0.86	0.86	0.86	-2.27%	13,568
Sep 22, 2025	0.89	0.89	0.87	0.88	0.88	0.46%	30,835
Sep 19, 2025	0.87	0.88	0.87	0.88	0.88	2.57%	5,800
Sep 18, 2025	0.89	0.90	0.86	0.86	0.86	-3.60%	57,592
Sep 17, 2025	0.91	0.91	0.89	0.89	0.89	-0.89%	22,810
Sep 16, 2025	0.89	0.90	0.88	0.90	0.90	0.90%	25,180
Sep 15, 2025	0.89	0.89	0.88	0.89	0.89	0.91%	57,355
Sep 12, 2025	0.88	0.89	0.88	0.88	0.88	0.46%	21,345
Sep 11, 2025	0.86	0.88	0.86	0.88	0.88	0.23%	5,850
Sep 10, 2025	0.86	0.88	0.85	0.87	0.87	2.34%	44,792
Sep 9, 2025	0.86	0.87	0.85	0.85	0.85	-0.70%	66,203
Sep 8, 2025	0.90	0.90	0.85	0.86	0.86	-5.49%	264,781
Sep 5, 2025	0.90	0.92	0.90	0.91	0.91	0.22%	42,631
Sep 4, 2025	0.91	0.92	0.91	0.91	0.91	-0.22%	26,895
Sep 3, 2025	0.92	0.92	0.91	0.91	0.91	-0.66%	21,750
Sep 2, 2025	0.90	0.92	0.90	0.92	0.92	-0.22%	24,400
Sep 1, 2025	0.89	0.92	0.89	0.92	0.92	1.77%	17,753
Aug 29, 2025	0.91	0.92	0.89	0.90	0.90	-1.31%	158,830
Aug 28, 2025	0.92	0.93	0.91	0.91	0.91	-1.08%	42,028
Aug 27, 2025	0.91	0.92	0.91	0.92	0.92	0.22%	24,001
Aug 26, 2025	0.90	0.92	0.90	0.92	0.92	1.32%	24,332
Aug 25, 2025	0.92	0.92	0.91	0.91	0.91	-1.30%	33,145
Aug 22, 2025	0.93	0.93	0.90	0.92	0.92	0.22%	87,296
Aug 21, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	46,054
Aug 20, 2025	0.90	0.92	0.89	0.90	0.90	1.12%	51,017
Aug 19, 2025	0.93	0.94	0.89	0.89	0.89	-4.30%	106,671