Pininfarina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.83	0.78	0.79	0.79	-1.00%	61,394
Dec 4, 2025	0.82	0.82	0.75	0.80	0.80	1.01%	367,533
Dec 3, 2025	0.83	0.83	0.79	0.79	0.79	-1.24%	114,726
Dec 2, 2025	0.83	0.83	0.80	0.80	0.80	-1.95%	27,436
Dec 1, 2025	0.81	0.82	0.80	0.82	0.82	1.99%	35,105
Nov 28, 2025	0.83	0.83	0.80	0.80	0.80	-0.74%	20,386
Nov 27, 2025	0.83	0.85	0.80	0.81	0.81	-4.71%	55,010
Nov 26, 2025	0.82	0.85	0.82	0.85	0.85	2.41%	2,630
Nov 25, 2025	0.83	0.84	0.82	0.83	0.83	0.48%	19,977
Nov 24, 2025	0.85	0.85	0.83	0.83	0.83	-	2,783
Nov 21, 2025	0.85	0.85	0.83	0.83	0.83	-2.59%	30,774
Nov 20, 2025	0.87	0.88	0.85	0.85	0.85	-0.93%	14,108
Nov 19, 2025	0.85	0.87	0.85	0.86	0.86	-	17,518
Nov 18, 2025	0.83	0.86	0.83	0.86	0.86	-	15,165
Nov 17, 2025	0.83	0.86	0.83	0.86	0.86	2.88%	27,078
Nov 14, 2025	0.83	0.86	0.83	0.83	0.83	-0.95%	52,834
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	-	7,024
Nov 12, 2025	0.86	0.87	0.82	0.84	0.84	-2.33%	65,994
Nov 11, 2025	0.88	0.88	0.86	0.86	0.86	-	3,982
Nov 10, 2025	0.86	0.87	0.86	0.86	0.86	-	6,208
Nov 7, 2025	0.88	0.88	0.86	0.86	0.86	0.47%	11,014
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	-1.38%	2,007
Nov 5, 2025	0.87	0.88	0.87	0.87	0.87	0.23%	5,920
Nov 4, 2025	0.86	0.88	0.86	0.87	0.87	0.46%	25,475
Nov 3, 2025	0.87	0.87	0.86	0.86	0.86	-2.05%	8,511
Oct 31, 2025	0.86	0.88	0.86	0.88	0.88	1.15%	24,010
Oct 30, 2025	0.87	0.88	0.87	0.87	0.87	-1.58%	4,580
Oct 29, 2025	0.88	0.88	0.87	0.88	0.88	2.55%	13,318
Oct 28, 2025	0.86	0.86	0.86	0.86	0.86	-0.92%	29
Oct 27, 2025	0.85	0.88	0.85	0.87	0.87	-	20,900
Oct 24, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	500
Oct 23, 2025	0.85	0.88	0.85	0.86	0.86	-1.15%	7,418
Oct 22, 2025	0.86	0.87	0.86	0.87	0.87	-	1,558
Oct 21, 2025	0.87	0.88	0.86	0.87	0.87	-	7,800
Oct 20, 2025	0.88	0.88	0.87	0.87	0.87	-	11,455
Oct 17, 2025	0.86	0.87	0.85	0.87	0.87	-	34,300
Oct 16, 2025	0.86	0.88	0.85	0.87	0.87	-	12,030
Oct 15, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	11,663
Oct 14, 2025	0.86	0.87	0.86	0.86	0.86	-	4,500
Oct 13, 2025	0.86	0.87	0.86	0.86	0.86	0.23%	4,300
Oct 10, 2025	0.86	0.87	0.86	0.86	0.86	-1.61%	33,544
Oct 9, 2025	0.88	0.88	0.86	0.87	0.87	0.23%	2,850
Oct 8, 2025	0.86	0.87	0.86	0.87	0.87	0.23%	2,210
Oct 7, 2025	0.87	0.87	0.86	0.87	0.87	0.93%	16,000
Oct 6, 2025	0.89	0.89	0.86	0.86	0.86	-0.69%	8,190
Oct 3, 2025	0.85	0.87	0.85	0.87	0.87	-1.14%	37,739
Oct 2, 2025	0.86	0.88	0.83	0.88	0.88	1.86%	33,510
Oct 1, 2025	0.86	0.86	0.86	0.86	0.86	-0.46%	40
Sep 30, 2025	0.87	0.88	0.86	0.86	0.86	-	17,047
Sep 29, 2025	0.90	0.90	0.86	0.86	0.86	-0.23%	15,200