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
Jun 05, 2026
0.75
0.77
0.72
0.77
0.77
-1.29%
5,500
0.64
Jun 04, 2026
0.78
0.78
0.71
0.78
0.78
0.00%
0
0.00
Jun 03, 2026
0.72
0.78
0.72
0.78
0.78
+4.03%
6,000
0.68
Jun 02, 2026
0.72
0.75
0.70
0.75
0.75
-0.67%
16,000
1.86
Jun 01, 2026
0.71
0.75
0.69
0.75
0.75
+1.35%
31,500
3.88
May 29, 2026
0.71
0.74
0.71
0.74
0.74
+4.23%
1,000
0.12
May 28, 2026
0.70
0.74
0.69
0.71
0.71
-0.70%
6,500
0.79
May 27, 2026
0.68
0.72
0.68
0.72
0.72
+4.38%
2,000
0.25
May 26, 2026
0.66
0.69
0.66
0.69
0.69
+3.01%
1,000
0.12
May 25, 2026
0.65
0.67
0.63
0.67
0.67
+3.91%
12,000
1.47
May 22, 2026
0.62
0.65
0.61
0.64
0.64
+3.23%
13,500
1.67
May 21, 2026
0.60
0.63
0.60
0.62
0.62
+4.20%
3,500
0.44
May 20, 2026
0.60
0.60
0.60
0.60
0.60
-0.83%
500
0.06
May 19, 2026
0.57
0.60
0.55
0.60
0.60
+3.45%
11,000
1.38
May 18, 2026
0.54
0.58
0.54
0.58
0.58
+3.57%
7,500
0.96
May 15, 2026
0.52
0.56
0.52
0.56
0.56
+2.75%
11,500
1.50
May 14, 2026
0.54
0.57
0.54
0.55
0.55
0.00%
17,500
2.36
May 13, 2026
0.53
0.55
0.53
0.55
0.55
-0.91%
10,000
1.37
May 12, 2026
0.53
0.56
0.51
0.55
0.55
+3.77%
19,000
2.70
May 11, 2026
0.52
0.54
0.51
0.53
0.53
+1.92%
10,500
1.50
May 08, 2026
0.52
0.52
0.52
0.52
0.52
0.00%
2,500
0.35
May 07, 2026
0.50
0.52
0.50
0.52
0.52
+4.42%
2,500
0.35
May 06, 2026
0.52
0.52
0.50
0.50
0.50
-6.04%
10,500
1.47
May 05, 2026
0.52
0.54
0.51
0.53
0.53
+3.92%
8,000
1.12
May 04, 2026
0.51
0.51
0.51
0.51
0.51
-1.92%
500
0.07
May 01, 2026
0.52
0.55
0.51
0.52
0.52
0.00%
0
0.00
Apr 30, 2026
0.51
0.55
0.51
0.52
0.52
-4.59%
10,000
1.33
Apr 29, 2026
0.51
0.55
0.51
0.55
0.55
+4.81%
11,500
1.56
Apr 28, 2026
0.48
0.52
0.48
0.52
0.52
+4.00%
11,000
1.51
Apr 27, 2026
0.50
0.50
0.50
0.50
0.50
-5.66%
1,000
0.14
Apr 24, 2026
0.49
0.53
0.48
0.53
0.53
+1.92%
16,000
2.26
Apr 23, 2026
0.52
0.52
0.48
0.52
0.52
0.00%
0
0.00
Apr 22, 2026
0.52
0.52
0.48
0.52
0.52
0.00%
0
0.00
Apr 21, 2026
0.48
0.52
0.48
0.52
0.52
+8.33%
14,500
2.07
Apr 20, 2026
0.48
0.48
0.48
0.48
0.48
-6.80%
18,000
2.68
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
Rows:
50