Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.00	1.01	1.00	1.00	1.00	-	167,294
Sep 24, 2026	0.99	1.00	0.99	1.00	1.00	-	53,113
Sep 23, 2026	1.00	1.01	1.00	1.00	1.00	-	177,903
Sep 22, 2026	1.00	1.01	1.00	1.00	1.00	-	109,877
Sep 21, 2026	1.01	1.01	1.00	1.00	1.00	-	381,094
Sep 18, 2026	1.00	1.01	1.00	1.00	1.00	-	470,102
Sep 17, 2026	1.00	1.02	1.00	1.00	1.00	17.65%	1,639,694
Sep 16, 2026	0.85	0.85	0.81	0.85	0.85	1.67%	30,712
Sep 15, 2026	0.83	0.84	0.83	0.84	0.84	1.95%	11,104
Sep 14, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	5,508
Sep 11, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	11,300
Sep 10, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	11,605
Sep 9, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	25,005
Sep 8, 2026	0.82	0.83	0.82	0.82	0.82	0.24%	12,767
Sep 7, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	20,970
Sep 4, 2026	0.86	0.88	0.81	0.83	0.83	-	213,344
Sep 3, 2026	0.85	0.85	0.81	0.83	0.83	-0.48%	3,310
Sep 2, 2026	0.83	0.84	0.81	0.83	0.83	0.97%	22,100
Sep 1, 2026	0.82	0.83	0.82	0.83	0.83	-0.48%	8,071
Aug 31, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	5,000
Aug 28, 2026	0.81	0.83	0.81	0.83	0.83	0.72%	11,490
Aug 27, 2026	0.81	0.83	0.81	0.83	0.83	0.98%	2,001
Aug 26, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	3,952
Aug 25, 2026	0.83	0.83	0.83	0.83	0.83	-0.48%	2,500
Aug 24, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 21, 2026	0.81	0.83	0.81	0.83	0.83	1.96%	8,498
Aug 20, 2026	0.81	0.82	0.81	0.82	0.82	-	1,100
Aug 19, 2026	0.83	0.83	0.82	0.82	0.82	-0.97%	57
Aug 18, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 17, 2026	0.84	0.84	0.83	0.83	0.83	-	21,053
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