Pescanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	23,445
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	9,326
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-	17,226
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	1.31%	55,864
Jul 23, 2025	0.31	0.31	0.30	0.31	0.31	0.33%	47,065
Jul 22, 2025	0.31	0.32	0.30	0.31	0.31	-1.61%	87,943
Jul 21, 2025	0.31	0.32	0.31	0.31	0.31	-	4,905
Jul 18, 2025	0.32	0.32	0.30	0.31	0.31	-	15,515
Jul 17, 2025	0.32	0.32	0.30	0.31	0.31	-	64,546
Jul 16, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	13,524
Jul 15, 2025	0.32	0.32	0.31	0.31	0.31	-1.89%	21,829
Jul 14, 2025	0.32	0.32	0.31	0.32	0.32	-0.63%	8,959
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	2.24%	35,610
Jul 10, 2025	0.32	0.32	0.31	0.31	0.31	-1.27%	31,045
Jul 9, 2025	0.31	0.32	0.31	0.32	0.32	-0.94%	23,148
Jul 8, 2025	0.31	0.32	0.31	0.32	0.32	-	13,783
Jul 7, 2025	0.32	0.32	0.31	0.32	0.32	-	137,604
Jul 4, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	45,677
Jul 3, 2025	0.31	0.32	0.31	0.31	0.31	0.32%	4,749
Jul 2, 2025	0.32	0.32	0.31	0.31	0.31	0.64%	11,246
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	-2.20%	59,204
Jun 30, 2025	0.31	0.32	0.31	0.32	0.32	0.32%	44,479
Jun 27, 2025	0.31	0.32	0.31	0.32	0.32	-0.94%	3,750
Jun 26, 2025	0.32	0.32	0.31	0.32	0.32	1.27%	130,225
Jun 25, 2025	0.31	0.32	0.31	0.32	0.32	-1.56%	38,426
Jun 24, 2025	0.31	0.32	0.31	0.32	0.32	2.56%	67,266
Jun 23, 2025	0.31	0.32	0.31	0.31	0.31	-2.19%	12,202
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-	33,478
Jun 19, 2025	0.32	0.33	0.30	0.32	0.32	-2.44%	502,392
Jun 18, 2025	0.32	0.33	0.32	0.33	0.33	2.18%	42,750
Jun 17, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	59,488
Jun 16, 2025	0.32	0.33	0.32	0.32	0.32	1.25%	195,341
Jun 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	78,430
Jun 12, 2025	0.32	0.33	0.32	0.33	0.33	-0.31%	38,290
Jun 11, 2025	0.32	0.33	0.32	0.33	0.33	0.31%	5,592
Jun 10, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	8,133
Jun 9, 2025	0.34	0.34	0.32	0.33	0.33	0.61%	154,741