Pininfarina S.p.A. (BIT:PINF)
Italy · Delayed Price · Currency is EUR 0.9980
-0.0020 (-0.20%)
Nov 5, 2026, 10:51 AM CET
Pininfarina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 53,650 |
| Nov 4, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 46,112 |
| Nov 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,516 |
| Nov 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 18,445 |
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 35,713 |
| Oct 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,072 |
| Oct 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 38,652 |
| Oct 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 109,227 |
| Oct 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 314 |
| Oct 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 32,618 |
| Oct 22, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.50% | 8,523 |
| Oct 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 10,267 |
| Oct 20, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.40% | 90,969 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 13,157 |
| Oct 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 6,993 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 138,995 |
| Oct 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.20% | 79,015 |
| Oct 13, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.80% | 37,057 |
| Oct 12, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 29,404 |
| Oct 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 177,489 |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 58,553 |
| Oct 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 33,035 |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 141,441 |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,139 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,863 |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 175,888 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 2,270 |
| Sep 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 76,781 |
| Sep 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 78,337 |
| 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 |