Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-	2,592
Dec 15, 2025	0.84	0.84	0.84	0.84	0.84	0.72%	1,539
Dec 12, 2025	0.82	0.84	0.80	0.84	0.84	1.70%	46,731
Dec 11, 2025	0.80	0.82	0.80	0.82	0.82	-	12,905
Dec 10, 2025	0.82	0.83	0.80	0.82	0.82	0.24%	24,508
Dec 9, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	12,729
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	3.78%	23,084
Dec 5, 2025	0.82	0.83	0.78	0.79	0.79	-1.00%	61,394
Dec 4, 2025	0.82	0.82	0.75	0.80	0.80	1.01%	367,533
Dec 3, 2025	0.83	0.83	0.79	0.79	0.79	-1.24%	114,726
Dec 2, 2025	0.83	0.83	0.80	0.80	0.80	-1.95%	27,436
Dec 1, 2025	0.81	0.82	0.80	0.82	0.82	1.99%	35,105
Nov 28, 2025	0.83	0.83	0.80	0.80	0.80	-0.74%	20,386
Nov 27, 2025	0.83	0.85	0.80	0.81	0.81	-4.71%	55,010