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
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
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
Rows:
50