Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.79	0.81	0.78	0.78	0.78	-3.22%	1,152
Jun 4, 2026	0.79	0.81	0.79	0.81	0.81	2.54%	110
Jun 3, 2026	0.81	0.82	0.79	0.79	0.79	-2.48%	9,800
Jun 2, 2026	0.79	0.81	0.79	0.81	0.81	3.06%	2,433
Jun 1, 2026	0.80	0.81	0.78	0.78	0.78	-2.97%	4,600
May 29, 2026	0.78	0.81	0.78	0.81	0.81	2.28%	17,354
May 28, 2026	0.79	0.80	0.77	0.79	0.79	-1.25%	19,556
May 27, 2026	0.83	0.84	0.79	0.80	0.80	-3.15%	100,661
May 26, 2026	0.78	0.83	0.77	0.83	0.83	5.90%	111,719
May 25, 2026	0.77	0.78	0.77	0.78	0.78	-0.51%	6,817
May 22, 2026	0.79	0.79	0.77	0.78	0.78	0.51%	10,387
May 21, 2026	0.78	0.79	0.78	0.78	0.78	0.26%	5,397
May 20, 2026	0.74	0.78	0.74	0.78	0.78	1.30%	12,871
May 19, 2026	0.77	0.78	0.77	0.77	0.77	1.59%	14,930
May 18, 2026	0.75	0.77	0.73	0.76	0.76	3.85%	28,837