Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.89	0.94	0.89	0.93	0.93	4.73%	173,679
Aug 14, 2025	0.84	0.93	0.84	0.89	0.89	3.74%	130,454
Aug 13, 2025	0.86	0.88	0.83	0.86	0.86	1.90%	78,168
Aug 12, 2025	0.82	0.86	0.82	0.84	0.84	1.45%	40,501
Aug 11, 2025	0.82	0.86	0.82	0.83	0.83	0.98%	67,237
Aug 8, 2025	0.81	0.84	0.80	0.82	0.82	0.74%	130,722
Aug 7, 2025	0.83	0.83	0.81	0.81	0.81	-1.45%	16,325
Aug 6, 2025	0.83	0.83	0.81	0.83	0.83	2.99%	11,055
Aug 5, 2025	0.79	0.82	0.79	0.80	0.80	0.25%	37,891
Aug 4, 2025	0.83	0.83	0.79	0.80	0.80	1.01%	17,375
Aug 1, 2025	0.80	0.83	0.79	0.79	0.79	-0.50%	47,656
Jul 31, 2025	0.81	0.83	0.79	0.80	0.80	0.51%	41,881
Jul 30, 2025	0.79	0.81	0.79	0.79	0.79	-2.22%	8,429
Jul 29, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	123
Jul 28, 2025	0.81	0.81	0.81	0.81	0.81	3.05%	250
Jul 25, 2025	0.79	0.79	0.79	0.79	0.79	-0.76%	4,150
Jul 24, 2025	0.81	0.81	0.79	0.79	0.79	-2.46%	3,501
Jul 23, 2025	0.82	0.82	0.80	0.81	0.81	-0.49%	16,986
Jul 22, 2025	0.79	0.82	0.79	0.82	0.82	0.74%	2,050
Jul 21, 2025	0.82	0.82	0.81	0.81	0.81	1.00%	92,595
Jul 18, 2025	0.79	0.80	0.79	0.80	0.80	2.03%	10,057