Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	15,509
Mar 11, 2026	0.77	0.78	0.77	0.78	0.78	-3.47%	8,260
Mar 10, 2026	0.78	0.81	0.78	0.81	0.81	3.32%	14,001
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-0.26%	8,004
Mar 6, 2026	0.82	0.82	0.78	0.78	0.78	-1.51%	6,338
Mar 5, 2026	0.80	0.81	0.79	0.80	0.80	-2.69%	17,306
Mar 4, 2026	0.83	0.83	0.80	0.82	0.82	3.81%	25,846
Mar 3, 2026	0.82	0.82	0.78	0.79	0.79	-5.29%	13,113
Mar 2, 2026	0.82	0.83	0.82	0.83	0.83	0.97%	3,726
Feb 27, 2026	0.84	0.84	0.82	0.82	0.82	-0.24%	17,071
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	3,175
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	100
Feb 24, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	7,900
Feb 23, 2026	0.84	0.84	0.83	0.83	0.83	-	15,143
Feb 20, 2026	0.84	0.84	0.83	0.83	0.83	-0.72%	13,746