Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.79	0.79	0.79	0.79	0.79	-0.51%	11,356
Jul 16, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 15, 2025	0.79	0.80	0.79	0.79	0.79	-	11,214
Jul 14, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	5,651
Jul 11, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	6,498
Jul 10, 2025	0.81	0.81	0.80	0.80	0.80	-1.48%	4,654
Jul 9, 2025	0.84	0.84	0.81	0.81	0.81	-	14,990
Jul 8, 2025	0.85	0.85	0.81	0.81	0.81	-3.10%	639
Jul 7, 2025	0.84	0.84	0.81	0.84	0.84	3.20%	6,251
Jul 4, 2025	0.80	0.85	0.80	0.81	0.81	-0.49%	21,776
Jul 3, 2025	0.83	0.83	0.82	0.82	0.82	-1.45%	3,695
Jul 2, 2025	0.80	0.84	0.80	0.83	0.83	2.99%	33,540
Jul 1, 2025	0.80	0.81	0.80	0.80	0.80	0.25%	1,316
Jun 30, 2025	0.80	0.83	0.80	0.80	0.80	-1.23%	5,999
Jun 27, 2025	0.81	0.81	0.81	0.81	0.81	-	3,705
Jun 26, 2025	0.83	0.83	0.81	0.81	0.81	-3.33%	27,385
Jun 25, 2025	0.83	0.84	0.80	0.84	0.84	0.96%	26,405
Jun 24, 2025	0.80	0.83	0.80	0.83	0.83	2.72%	6,200
Jun 23, 2025	0.80	0.84	0.80	0.81	0.81	-0.49%	61,170
Jun 20, 2025	0.77	0.82	0.77	0.81	0.81	0.49%	30,373