Skip to main content
Pininfarina S.p.A. (BIT:PINF)
Italy flag Italy · Delayed Price · Currency is EUR
0.794
-0.008 (-1.00%)
At close: Dec 5, 2025

Pininfarina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.780.790.79-1.00%61,394
Dec 4, 20250.820.820.750.800.801.01%367,533
Dec 3, 20250.830.830.790.790.79-1.24%114,726
Dec 2, 20250.830.830.800.800.80-1.95%27,436
Dec 1, 20250.810.820.800.820.821.99%35,105
Nov 28, 20250.830.830.800.800.80-0.74%20,386
Nov 27, 20250.830.850.800.810.81-4.71%55,010
Nov 26, 20250.820.850.820.850.852.41%2,630
Nov 25, 20250.830.840.820.830.830.48%19,977
Nov 24, 20250.850.850.830.830.83-2,783
Nov 21, 20250.850.850.830.830.83-2.59%30,774
Nov 20, 20250.870.880.850.850.85-0.93%14,108
Nov 19, 20250.850.870.850.860.86-17,518
Nov 18, 20250.830.860.830.860.86-15,165
Nov 17, 20250.830.860.830.860.862.88%27,078
Nov 14, 20250.830.860.830.830.83-0.95%52,834
Nov 13, 20250.840.840.840.840.84-7,024
Nov 12, 20250.860.870.820.840.84-2.33%65,994
Nov 11, 20250.880.880.860.860.86-3,982
Nov 10, 20250.860.870.860.860.86-6,208
Nov 7, 20250.880.880.860.860.860.47%11,014
Nov 6, 20250.860.860.860.860.86-1.38%2,007
Nov 5, 20250.870.880.870.870.870.23%5,920
Nov 4, 20250.860.880.860.870.870.46%25,475
Nov 3, 20250.870.870.860.860.86-2.05%8,511
Oct 31, 20250.860.880.860.880.881.15%24,010
Oct 30, 20250.870.880.870.870.87-1.58%4,580
Oct 29, 20250.880.880.870.880.882.55%13,318
Oct 28, 20250.860.860.860.860.86-0.92%29
Oct 27, 20250.850.880.850.870.87-20,900
Oct 24, 20250.870.870.870.870.871.16%500
Oct 23, 20250.850.880.850.860.86-1.15%7,418
Oct 22, 20250.860.870.860.870.87-1,558
Oct 21, 20250.870.880.860.870.87-7,800
Oct 20, 20250.880.880.870.870.87-11,455
Oct 17, 20250.860.870.850.870.87-34,300
Oct 16, 20250.860.880.850.870.87-12,030
Oct 15, 20250.860.870.860.870.871.16%11,663
Oct 14, 20250.860.870.860.860.86-4,500
Oct 13, 20250.860.870.860.860.860.23%4,300
Oct 10, 20250.860.870.860.860.86-1.61%33,544
Oct 9, 20250.880.880.860.870.870.23%2,850
Oct 8, 20250.860.870.860.870.870.23%2,210
Oct 7, 20250.870.870.860.870.870.93%16,000
Oct 6, 20250.890.890.860.860.86-0.69%8,190
Oct 3, 20250.850.870.850.870.87-1.14%37,739
Oct 2, 20250.860.880.830.880.881.86%33,510
Oct 1, 20250.860.860.860.860.86-0.46%40
Sep 30, 20250.870.880.860.860.86-17,047
Sep 29, 20250.900.900.860.860.86-0.23%15,200
Sep 26, 20250.860.900.860.870.870.23%31,044
Sep 25, 20250.880.890.860.860.86-13,267
Sep 24, 20250.880.890.860.860.860.23%7,899
Sep 23, 20250.870.870.860.860.86-2.27%13,568
Sep 22, 20250.890.890.870.880.880.46%30,835
Sep 19, 20250.870.880.870.880.882.57%5,800
Sep 18, 20250.890.900.860.860.86-3.60%57,592
Sep 17, 20250.910.910.890.890.89-0.89%22,810
Sep 16, 20250.890.900.880.900.900.90%25,180
Sep 15, 20250.890.890.880.890.890.91%57,355
Sep 12, 20250.880.890.880.880.880.46%21,345
Sep 11, 20250.860.880.860.880.880.23%5,850
Sep 10, 20250.860.880.850.870.872.34%44,792
Sep 9, 20250.860.870.850.850.85-0.70%66,203
Sep 8, 20250.900.900.850.860.86-5.49%264,781
Sep 5, 20250.900.920.900.910.910.22%42,631
Sep 4, 20250.910.920.910.910.91-0.22%26,895
Sep 3, 20250.920.920.910.910.91-0.66%21,750
Sep 2, 20250.900.920.900.920.92-0.22%24,400
Sep 1, 20250.890.920.890.920.921.77%17,753
Aug 29, 20250.910.920.890.900.90-1.31%158,830
Aug 28, 20250.920.930.910.910.91-1.08%42,028
Aug 27, 20250.910.920.910.920.920.22%24,001
Aug 26, 20250.900.920.900.920.921.32%24,332
Aug 25, 20250.920.920.910.910.91-1.30%33,145
Aug 22, 20250.930.930.900.920.920.22%87,296
Aug 21, 20250.910.920.900.920.922.22%46,054
Aug 20, 20250.900.920.890.900.901.12%51,017
Aug 19, 20250.930.940.890.890.89-4.30%106,671
Aug 18, 20250.890.940.890.930.934.73%173,679
Aug 14, 20250.840.930.840.890.893.74%130,454
Aug 13, 20250.860.880.830.860.861.90%78,168
Aug 12, 20250.820.860.820.840.841.45%40,501
Aug 11, 20250.820.860.820.830.830.98%67,237
Aug 8, 20250.810.840.800.820.820.74%130,722
Aug 7, 20250.830.830.810.810.81-1.45%16,325
Aug 6, 20250.830.830.810.830.832.99%11,055
Aug 5, 20250.790.820.790.800.800.25%37,891
Aug 4, 20250.830.830.790.800.801.01%17,375
Aug 1, 20250.800.830.790.790.79-0.50%47,656
Jul 31, 20250.810.830.790.800.800.51%41,881
Jul 30, 20250.790.810.790.790.79-2.22%8,429
Jul 29, 20250.810.810.810.810.81-0.25%123
Jul 28, 20250.810.810.810.810.813.05%250
Jul 25, 20250.790.790.790.790.79-0.76%4,150
Jul 24, 20250.810.810.790.790.79-2.46%3,501
Jul 23, 20250.820.820.800.810.81-0.49%16,986
Jul 22, 20250.790.820.790.820.820.74%2,050
Jul 21, 20250.820.820.810.810.811.00%92,595
Jul 18, 20250.790.800.790.800.802.03%10,057