Pescanova, S.A. (BME:PVA)
Spain · Delayed Price · Currency is EUR 0.2480
+0.0050 (2.06%)
Aug 27, 2026, 2:35 PM CET
Pescanova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | - | -1.62% | 434,376 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 43,436 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 12,587 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 57,282 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,104 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 182,722 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | 124,100 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 262,312 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 16,022 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 40,355 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,246 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 55,161 |
| Aug 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 4,089 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 18,531 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 156,981 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 5,615 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 18,097 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | 6,335 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 69,416 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.09% | 9,523 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 211 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 21,813 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.24% | 23,682 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.35% | 30,000 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.70% | 73,581 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.47% | 21,194 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 17,091 |
| Jul 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.98% | 88,996 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 20,976 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.82% | 84,341 |
| Jul 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.79% | 52,240 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.70% | 49,717 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 7,508 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 16,202 |
| Jul 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 73,052 |
| Jul 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 51,851 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 15,709 |
| Jul 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 30,734 |
| Jul 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 40,819 |
| Jun 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 67,290 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 35,685 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.24% | 168,095 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,370 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,582 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 7,149 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 15,137 |
| Jun 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 90,157 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 54,727 |