Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.73	0.76	0.73	0.73	0.73	-1.36%	35,551
May 14, 2026	0.74	0.76	0.73	0.74	0.74	-0.27%	55,447
May 13, 2026	0.75	0.75	0.72	0.74	0.74	3.93%	70,025
May 12, 2026	0.72	0.73	0.71	0.71	0.71	-0.56%	7,943
May 11, 2026	0.71	0.73	0.71	0.72	0.72	0.56%	14,546
May 8, 2026	0.73	0.73	0.71	0.71	0.71	-0.28%	6,178
May 7, 2026	0.72	0.72	0.71	0.71	0.71	-1.11%	11,032
May 6, 2026	0.75	0.75	0.72	0.72	0.72	-1.10%	17,361
May 5, 2026	0.73	0.73	0.73	0.73	0.73	-0.54%	4,845
May 4, 2026	0.74	0.74	0.73	0.73	0.73	0.55%	17
Apr 30, 2026	0.74	0.74	0.73	0.73	0.73	-0.54%	470
Apr 29, 2026	0.72	0.73	0.72	0.73	0.73	-0.27%	1,277
Apr 28, 2026	0.72	0.74	0.72	0.74	0.74	-0.27%	10,500
Apr 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 24, 2026	0.73	0.74	0.72	0.74	0.74	2.50%	21,341
Apr 23, 2026	0.72	0.74	0.72	0.72	0.72	-1.37%	12,550
Apr 22, 2026	0.71	0.74	0.71	0.73	0.73	1.11%	8,859
Apr 21, 2026	0.75	0.75	0.72	0.72	0.72	-1.37%	14,725
Apr 20, 2026	0.74	0.76	0.73	0.73	0.73	-0.81%	3,192
Apr 17, 2026	0.74	0.74	0.72	0.74	0.74	3.07%	9,770
Apr 16, 2026	0.71	0.74	0.71	0.72	0.72	-0.56%	28,581
Apr 15, 2026	0.72	0.72	0.71	0.72	0.72	-	12,499
Apr 14, 2026	0.72	0.72	0.71	0.72	0.72	0.84%	14,156
Apr 13, 2026	0.72	0.72	0.70	0.71	0.71	-1.11%	65,834
Apr 10, 2026	0.75	0.75	0.72	0.72	0.72	-2.17%	52,688
Apr 9, 2026	0.76	0.76	0.74	0.74	0.74	-4.40%	23,585
Apr 8, 2026	0.78	0.78	0.76	0.77	0.77	-0.77%	16,759
Apr 7, 2026	0.79	0.79	0.78	0.78	0.78	2.37%	11,987
Apr 2, 2026	0.77	0.77	0.76	0.76	0.76	-0.52%	21,552
Apr 1, 2026	0.75	0.77	0.74	0.76	0.76	0.26%	14,906
Mar 31, 2026	0.77	0.77	0.72	0.76	0.76	1.87%	8,116
Mar 30, 2026	0.73	0.77	0.72	0.75	0.75	3.60%	43,600
Mar 27, 2026	0.72	0.72	0.72	0.72	0.72	-3.22%	27
Mar 26, 2026	0.72	0.75	0.72	0.75	0.75	3.32%	3,360
Mar 25, 2026	0.74	0.74	0.72	0.72	0.72	-	10,787
Mar 24, 2026	0.72	0.73	0.72	0.72	0.72	-1.10%	6,923
Mar 23, 2026	0.79	0.79	0.72	0.73	0.73	0.83%	38,735
Mar 20, 2026	0.75	0.76	0.72	0.72	0.72	-3.47%	4,805
Mar 19, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 18, 2026	0.78	0.78	0.75	0.75	0.75	-	6,270
Mar 17, 2026	0.76	0.77	0.75	0.75	0.75	-1.06%	6,000
Mar 16, 2026	0.76	0.76	0.74	0.76	0.76	-0.52%	18,737
Mar 13, 2026	0.78	0.78	0.76	0.76	0.76	-1.04%	1,847