Pescanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.31	0.31	0.30	0.30	0.30	-0.33%	50,342
Oct 6, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	44,363
Oct 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.96%	62,914
Oct 2, 2025	0.30	0.31	0.30	0.31	0.31	0.66%	80,689
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	5,001
Sep 30, 2025	0.30	0.31	0.30	0.31	0.31	1.33%	14,418
Sep 29, 2025	0.31	0.31	0.30	0.30	0.30	-0.33%	13,186
Sep 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.63%	97,187
Sep 25, 2025	0.30	0.31	0.30	0.31	0.31	1.66%	6,242
Sep 24, 2025	0.30	0.31	0.30	0.30	0.30	0.67%	66,826
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-	4,500
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	-0.99%	55,112
Sep 19, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	55,742
Sep 18, 2025	0.30	0.31	0.30	0.31	0.31	-	21,537
Sep 17, 2025	0.30	0.31	0.30	0.31	0.31	0.99%	41,238
Sep 16, 2025	0.31	0.31	0.30	0.30	0.30	-0.33%	3,094
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	51,775
Sep 12, 2025	0.30	0.31	0.30	0.30	0.30	0.33%	18,368
Sep 11, 2025	0.31	0.31	0.30	0.30	0.30	-0.66%	69,763
Sep 10, 2025	0.31	0.31	0.30	0.31	0.31	0.33%	37,637
Sep 9, 2025	0.31	0.31	0.30	0.30	0.30	-0.98%	230,685
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	-	15,162
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	-0.97%	16,691
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	17,200
Sep 3, 2025	0.30	0.31	0.30	0.31	0.31	-	120,379
Sep 2, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	40,767
Sep 1, 2025	0.30	0.31	0.30	0.31	0.31	0.32%	43,003
Aug 29, 2025	0.30	0.32	0.30	0.31	0.31	0.32%	101,225
Aug 28, 2025	0.30	0.31	0.30	0.31	0.31	-0.65%	48,768
Aug 27, 2025	0.31	0.31	0.31	0.31	0.31	-	11,931
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-	41,286
Aug 25, 2025	0.30	0.31	0.30	0.31	0.31	1.97%	107,002
Aug 22, 2025	0.30	0.30	0.30	0.30	0.30	-1.62%	17,621
Aug 21, 2025	0.30	0.31	0.30	0.31	0.31	0.98%	42,132
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	58,057
Aug 19, 2025	0.30	0.32	0.30	0.31	0.31	-	168,754
Aug 18, 2025	0.31	0.31	0.30	0.31	0.31	0.66%	29,752
Aug 15, 2025	0.30	0.31	0.30	0.31	0.31	-1.93%	4,527
Aug 14, 2025	0.31	0.31	0.30	0.31	0.31	0.32%	41,701
Aug 13, 2025	0.30	0.31	0.30	0.31	0.31	0.65%	15,348
Aug 12, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	9,691
Aug 11, 2025	0.30	0.31	0.30	0.30	0.30	-	83,649
Aug 8, 2025	0.30	0.31	0.30	0.30	0.30	-	106,923
Aug 7, 2025	0.30	0.31	0.30	0.30	0.30	-2.25%	25,988
Aug 6, 2025	0.30	0.31	0.30	0.31	0.31	0.32%	37,104
Aug 5, 2025	0.30	0.31	0.30	0.31	0.31	-	35,126
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	26,753
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	1.63%	23,268
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-	14,577
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	0.33%	77,381