Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.84	0.84	0.83	0.83	0.83	-1.43%	20,068
Aug 13, 2026	0.82	0.84	0.80	0.84	0.84	-0.95%	27,868
Aug 12, 2026	0.82	0.85	0.82	0.85	0.85	1.20%	5,190
Aug 11, 2026	0.84	0.84	0.83	0.84	0.84	1.46%	5,004
Aug 10, 2026	0.81	0.84	0.81	0.82	0.82	-1.20%	17,969
Aug 7, 2026	0.83	0.84	0.83	0.83	0.83	0.48%	7,325
Aug 6, 2026	0.84	0.84	0.81	0.83	0.83	-0.72%	5,816
Aug 5, 2026	0.83	0.84	0.80	0.84	0.84	1.95%	34,963
Aug 4, 2026	0.83	0.83	0.81	0.82	0.82	-0.73%	10,506
Aug 3, 2026	0.84	0.84	0.83	0.83	0.83	1.72%	1,515
Jul 31, 2026	0.84	0.84	0.81	0.81	0.81	-0.73%	22,660
Jul 30, 2026	0.82	0.82	0.80	0.82	0.82	0.25%	15,360
Jul 29, 2026	0.80	0.82	0.80	0.82	0.82	-0.49%	25,983
Jul 28, 2026	0.84	0.84	0.80	0.82	0.82	-	34,354
Jul 27, 2026	0.81	0.82	0.81	0.82	0.82	0.74%	26,029
Jul 24, 2026	0.80	0.84	0.80	0.81	0.81	-0.73%	34,541
Jul 23, 2026	0.81	0.83	0.80	0.82	0.82	1.74%	19,832
Jul 22, 2026	0.82	0.83	0.81	0.81	0.81	-0.98%	32,954
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	1.50%	1,246
Jul 20, 2026	0.80	0.83	0.79	0.80	0.80	-2.43%	25,773
Jul 17, 2026	0.82	0.82	0.79	0.82	0.82	-	9,648
Jul 16, 2026	0.80	0.82	0.80	0.82	0.82	1.48%	10,682
Jul 15, 2026	0.80	0.81	0.80	0.81	0.81	0.75%	7,758
Jul 14, 2026	0.82	0.82	0.78	0.80	0.80	-0.74%	16,378
Jul 13, 2026	0.82	0.83	0.78	0.81	0.81	-	24,025
Jul 10, 2026	0.78	0.81	0.78	0.81	0.81	0.50%	24,366
Jul 9, 2026	0.79	0.81	0.79	0.81	0.81	-	3,512
Jul 8, 2026	0.78	0.81	0.78	0.81	0.81	-	28,910
Jul 7, 2026	0.81	0.81	0.78	0.81	0.81	0.50%	8,492
Jul 6, 2026	0.80	0.81	0.80	0.80	0.80	0.50%	9,366
Jul 3, 2026	0.78	0.80	0.78	0.80	0.80	-	3,072
Jul 2, 2026	0.79	0.80	0.79	0.80	0.80	2.31%	5,870
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	-2.26%	59
Jun 30, 2026	0.77	0.80	0.77	0.80	0.80	2.31%	9,703
Jun 29, 2026	0.77	0.80	0.77	0.78	0.78	-0.76%	1,410
Jun 26, 2026	0.77	0.80	0.77	0.79	0.79	-1.50%	20,655
Jun 25, 2026	0.80	0.80	0.80	0.80	0.80	2.84%	8,157
Jun 24, 2026	0.78	0.80	0.78	0.78	0.78	-1.02%	7,501
Jun 23, 2026	0.79	0.79	0.78	0.78	0.78	-2.73%	2,603
Jun 22, 2026	0.76	0.81	0.76	0.81	0.81	3.87%	26,277
Jun 19, 2026	0.78	0.80	0.78	0.78	0.78	-	12,436
Jun 18, 2026	0.77	0.80	0.77	0.78	0.78	-1.77%	19,799
Jun 17, 2026	0.79	0.79	0.77	0.79	0.79	2.33%	19,229
Jun 16, 2026	0.77	0.80	0.77	0.77	0.77	-0.52%	22,250
Jun 15, 2026	0.78	0.78	0.78	0.78	0.78	-3.00%	865
Jun 12, 2026	0.80	0.80	0.78	0.80	0.80	-0.25%	17,315
Jun 11, 2026	0.77	0.80	0.77	0.80	0.80	3.89%	43,921
Jun 10, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	3,987
Jun 9, 2026	0.80	0.80	0.78	0.78	0.78	0.52%	4,076
Jun 8, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	15,010