Pescanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	1.79%	102,203
Dec 18, 2025	0.28	0.29	0.28	0.28	0.28	-3.12%	39,051
Dec 17, 2025	0.28	0.29	0.28	0.29	0.29	2.86%	61,279
Dec 16, 2025	0.28	0.29	0.28	0.28	0.28	-2.44%	109,347
Dec 15, 2025	0.28	0.29	0.28	0.29	0.29	0.35%	39,716
Dec 12, 2025	0.28	0.29	0.28	0.29	0.29	0.70%	86,749
Dec 11, 2025	0.28	0.29	0.28	0.28	0.28	-2.07%	43,263
Dec 10, 2025	0.29	0.30	0.29	0.29	0.29	-	26,252
Dec 9, 2025	0.30	0.30	0.28	0.29	0.29	-2.03%	34,747
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	0.68%	5,001
Dec 5, 2025	0.30	0.30	0.28	0.29	0.29	-1.01%	16,813
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	-	85,612
Dec 3, 2025	0.28	0.30	0.28	0.30	0.30	6.07%	111,616
Dec 2, 2025	0.29	0.29	0.28	0.28	0.28	-	10,445
Dec 1, 2025	0.28	0.29	0.28	0.28	0.28	-2.10%	15,764
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	0.35%	29,250
Nov 27, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	36,272
Nov 26, 2025	0.28	0.29	0.27	0.29	0.29	2.14%	149,460
Nov 25, 2025	0.29	0.30	0.28	0.28	0.28	0.72%	89,340
Nov 24, 2025	0.27	0.30	0.27	0.28	0.28	1.46%	102,097
Nov 21, 2025	0.29	0.29	0.27	0.27	0.27	-3.86%	20,414
Nov 20, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	49,058
Nov 19, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	85,733
Nov 18, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	15,107
Nov 17, 2025	0.30	0.30	0.28	0.29	0.29	2.84%	44,863
Nov 14, 2025	0.28	0.31	0.28	0.28	0.28	-3.09%	395,718
Nov 13, 2025	0.28	0.29	0.28	0.29	0.29	0.34%	48,700
Nov 12, 2025	0.30	0.30	0.28	0.29	0.29	-2.36%	87,195
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	1.71%	27,188
Nov 10, 2025	0.29	0.30	0.29	0.29	0.29	-0.68%	66,990
Nov 7, 2025	0.31	0.31	0.29	0.29	0.29	-0.34%	34,894
Nov 6, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	20,405
Nov 5, 2025	0.30	0.31	0.29	0.31	0.31	3.04%	69,891
Nov 4, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	25,496
Nov 3, 2025	0.29	0.30	0.29	0.29	0.29	-	31,930
Oct 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.36%	24,093
Oct 30, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	31,457
Oct 29, 2025	0.29	0.31	0.29	0.31	0.31	3.04%	177,473
Oct 28, 2025	0.29	0.30	0.29	0.30	0.30	0.68%	87,828
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	1.03%	36,933
Oct 24, 2025	0.29	0.30	0.29	0.29	0.29	-0.68%	21,865
Oct 23, 2025	0.29	0.29	0.29	0.29	0.29	-	38,588
Oct 22, 2025	0.30	0.30	0.29	0.29	0.29	-	20,541
Oct 21, 2025	0.29	0.30	0.29	0.29	0.29	-0.34%	9,543
Oct 20, 2025	0.29	0.30	0.29	0.29	0.29	-1.67%	31,722
Oct 17, 2025	0.29	0.30	0.29	0.30	0.30	0.67%	41,177
Oct 16, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	10,222
Oct 15, 2025	0.29	0.30	0.29	0.30	0.30	-1.66%	125,093
Oct 14, 2025	0.29	0.30	0.29	0.30	0.30	-0.33%	1,480
Oct 13, 2025	0.29	0.31	0.29	0.30	0.30	2.37%	72,224