tiprankstipranks
Premia Finance S.p.A. (IT:PFI)
:PFI
Italy Market
PFI
Premia Finance S.p.A.
RESEARCH TOOLSreports

Premia Finance S.p.A. (PFI) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.59
0.61
0.54
0.59
0.59
0.00%
0
0.00
Sep 09, 2026
0.62
0.65
0.59
0.59
0.59
-6.35%
24,000
2.34
Sep 08, 2026
0.63
0.63
0.63
0.63
0.63
-8.70%
5,000
0.48
Sep 07, 2026
0.62
0.69
0.61
0.69
0.69
+7.81%
17,000
1.68
Sep 04, 2026
0.64
0.68
0.62
0.64
0.64
-6.57%
32,500
3.35
Sep 03, 2026
0.69
0.69
0.61
0.69
0.69
0.00%
0
0.00
Sep 02, 2026
0.69
0.69
0.61
0.69
0.69
0.00%
0
0.00
Sep 01, 2026
0.69
0.69
0.61
0.69
0.69
0.00%
0
0.00
Aug 31, 2026
0.62
0.69
0.62
0.69
0.69
+3.01%
9,500
0.97
Aug 28, 2026
0.62
0.67
0.60
0.67
0.67
+7.26%
11,500
1.16
Aug 27, 2026
0.60
0.62
0.60
0.62
0.62
+4.20%
1,000
0.10
Aug 26, 2026
0.61
0.63
0.58
0.60
0.60
-7.03%
50,500
5.27
Aug 25, 2026
0.63
0.64
0.61
0.64
0.64
-3.03%
12,500
1.32
Aug 24, 2026
0.66
0.66
0.60
0.66
0.66
0.00%
0
0.00
Aug 21, 2026
0.69
0.69
0.64
0.66
0.66
-0.75%
13,500
1.45
Aug 20, 2026
0.60
0.67
0.60
0.67
0.67
+7.26%
7,000
0.74
Aug 19, 2026
0.60
0.65
0.57
0.62
0.62
+4.20%
34,000
3.75
Aug 18, 2026
0.56
0.60
0.56
0.60
0.60
+6.25%
8,000
0.89
Aug 17, 2026
0.52
0.56
0.52
0.56
0.56
+9.80%
20,500
2.36
Aug 14, 2026
0.56
0.56
0.51
0.51
0.51
-3.77%
1,500
0.17
Aug 13, 2026
0.58
0.59
0.53
0.53
0.53
-3.64%
14,000
1.60
Aug 12, 2026
0.58
0.58
0.55
0.55
0.55
-5.17%
2,500
0.28
Aug 11, 2026
0.59
0.59
0.58
0.58
0.58
+1.75%
9,000
1.00
Aug 10, 2026
0.59
0.59
0.57
0.57
0.57
-5.00%
1,000
0.11
Aug 07, 2026
0.62
0.64
0.60
0.60
0.60
-3.23%
16,500
1.80
Aug 06, 2026
0.66
0.66
0.62
0.62
0.62
-6.06%
11,000
1.20
Aug 05, 2026
0.70
0.70
0.66
0.66
0.66
-11.41%
8,000
0.88
Aug 04, 2026
0.71
0.75
0.68
0.75
0.75
+0.68%
12,000
1.34
Aug 03, 2026
0.74
0.74
0.66
0.74
0.74
0.00%
0
0.00
Jul 31, 2026
0.72
0.74
0.72
0.74
0.74
-1.33%
4,500
0.49
Jul 30, 2026
0.74
0.77
0.73
0.75
0.75
+1.35%
6,000
0.66
Jul 29, 2026
0.72
0.77
0.72
0.74
0.74
0.00%
6,500
0.72
Jul 28, 2026
0.74
0.77
0.71
0.74
0.74
-4.52%
15,500
1.74
Jul 27, 2026
0.74
0.78
0.74
0.78
0.78
+0.65%
1,500
0.17
Jul 24, 2026
0.77
0.77
0.66
0.77
0.77
0.00%
0
0.00
Jul 23, 2026
0.75
0.80
0.74
0.77
0.77
+1.32%
26,500
3.01
Jul 22, 2026
0.75
0.76
0.72
0.76
0.76
-0.65%
11,500
1.29
Jul 21, 2026
0.72
0.77
0.72
0.77
0.77
+6.25%
10,500
1.20
Jul 20, 2026
0.67
0.72
0.67
0.72
0.72
+8.27%
47,000
5.89
Jul 17, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
500
0.06
Jul 16, 2026
0.67
0.69
0.67
0.67
0.67
0.00%
0
0.00
Jul 15, 2026
0.67
0.67
0.67
0.67
0.67
+0.76%
5,000
0.59
Jul 14, 2026
0.66
0.68
0.66
0.66
0.66
0.00%
0
0.00
Jul 13, 2026
0.62
0.70
0.62
0.66
0.66
+4.76%
113,500
16.77
Jul 10, 2026
0.63
0.63
0.57
0.63
0.63
0.00%
0
0.00
Jul 09, 2026
0.60
0.63
0.58
0.63
0.63
+1.61%
13,000
1.92
Jul 08, 2026
0.62
0.62
0.62
0.62
0.62
-2.36%
500
0.07
Jul 07, 2026
0.64
0.64
0.58
0.64
0.64
0.00%
0
0.00
Jul 06, 2026
0.64
0.64
0.58
0.64
0.64
0.00%
0
0.00
Jul 03, 2026
0.61
0.64
0.61
0.64
0.64
-0.78%
5,000
0.66
Rows:
50