tiprankstipranks
Premia Finance S.p.A. (IT:PFI)
:PFI
Italy Market
PFI
Premia Finance S.p.A.
RESEARCH TOOLSreports
Want to see IT:PFI full AI Analyst Report?

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
Apr 17, 2026
0.52
0.52
0.48
0.52
0.52
0.00%
0
0.00
Apr 16, 2026
0.50
0.52
0.50
0.52
0.52
+3.00%
7,500
1.10
Apr 15, 2026
0.48
0.50
0.48
0.50
0.50
-1.96%
3,000
0.44
Apr 14, 2026
0.48
0.51
0.48
0.51
0.51
+6.69%
10,500
1.54
Apr 13, 2026
0.48
0.48
0.48
0.48
0.48
-0.42%
3,000
0.44
Apr 10, 2026
0.46
0.48
0.45
0.48
0.48
+4.35%
15,000
2.27
Apr 09, 2026
0.45
0.46
0.45
0.46
0.46
+4.07%
14,000
2.19
Apr 08, 2026
0.44
0.46
0.44
0.44
0.44
0.00%
18,500
3.02
Apr 07, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
10,000
1.63
Apr 06, 2026
0.44
0.45
0.44
0.44
0.44
0.00%
0
0.00
Apr 03, 2026
0.44
0.45
0.44
0.44
0.44
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.44
0.44
0.44
-1.34%
20,000
3.41
Apr 01, 2026
0.46
0.46
0.45
0.45
0.45
-2.61%
20,000
3.59
Mar 31, 2026
0.45
0.46
0.45
0.46
0.46
+1.77%
13,000
2.38
Mar 30, 2026
0.44
0.45
0.44
0.45
0.45
-0.44%
8,500
1.58
Mar 27, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
5,500
1.03
Mar 26, 2026
0.45
0.45
0.44
0.45
0.45
-0.44%
25,500
5.18
Mar 25, 2026
0.44
0.47
0.44
0.46
0.46
+0.44%
40,500
9.33
Mar 24, 2026
0.46
0.46
0.45
0.45
0.45
-3.81%
5,500
1.29
Mar 23, 2026
0.52
0.52
0.47
0.47
0.47
-10.94%
11,000
2.68
Mar 20, 2026
0.53
0.53
0.53
0.53
0.53
-3.64%
500
0.12
Mar 19, 2026
0.54
0.55
0.53
0.55
0.55
-1.79%
3,000
0.73
Mar 18, 2026
0.56
0.56
0.54
0.56
0.56
-4.27%
15,000
3.80
Mar 17, 2026
0.60
0.60
0.59
0.59
0.59
-10.69%
1,000
0.24
Mar 16, 2026
0.66
0.66
0.59
0.66
0.66
0.00%
0
0.00
Mar 13, 2026
0.66
0.66
0.58
0.66
0.66
0.00%
0
0.00
Mar 12, 2026
0.67
0.67
0.66
0.66
0.66
-5.07%
1,500
0.30
Mar 11, 2026
0.70
0.70
0.69
0.69
0.69
-0.72%
2,500
0.50
Mar 10, 2026
0.70
0.70
0.70
0.70
0.70
-4.79%
500
0.10
Mar 09, 2026
0.80
0.83
0.73
0.73
0.73
-12.57%
13,500
2.79
Mar 06, 2026
0.82
0.86
0.81
0.84
0.84
-5.65%
10,000
2.14
Mar 05, 2026
0.89
0.89
0.79
0.89
0.89
0.00%
0
0.00
Mar 04, 2026
0.89
0.89
0.79
0.89
0.89
0.00%
0
0.00
Mar 03, 2026
0.88
0.92
0.86
0.89
0.89
-1.67%
8,000
1.76
Mar 02, 2026
0.93
0.93
0.90
0.90
0.90
-4.76%
4,000
0.89
Feb 27, 2026
0.95
0.95
0.90
0.95
0.95
0.00%
0
0.00
Feb 26, 2026
0.94
0.98
0.91
0.95
0.95
0.00%
9,500
2.17
Feb 25, 2026
1.00
1.03
0.95
0.95
0.95
-5.03%
5,500
1.27
Feb 24, 2026
1.04
1.04
0.98
1.00
1.00
-8.72%
6,000
1.41
Feb 23, 2026
1.09
1.09
1.03
1.09
1.09
0.00%
0
0.00
Feb 20, 2026
1.10
1.10
1.07
1.09
1.09
-3.54%
3,500
0.83
Feb 19, 2026
1.07
1.15
1.07
1.13
1.13
+3.67%
3,500
0.84
Feb 18, 2026
1.09
1.09
1.03
1.09
1.09
0.00%
0
0.00
Feb 17, 2026
1.09
1.09
1.03
1.09
1.09
-0.91%
0
0.00
Feb 16, 2026
1.06
1.09
1.06
1.09
1.09
-0.91%
3,000
0.72
Feb 13, 2026
1.06
1.10
1.06
1.10
1.10
0.00%
3,000
0.71
Feb 12, 2026
1.10
1.10
1.10
1.10
1.10
-11.29%
2,000
0.48
Feb 11, 2026
1.30
1.34
1.24
1.24
1.24
-8.15%
7,500
1.83
Feb 10, 2026
1.38
1.44
1.34
1.35
1.35
-6.25%
15,500
4.04
Feb 09, 2026
1.38
1.44
1.38
1.44
1.44
+2.86%
1,500
0.39
Rows:
50