Pescanova, S.A. (BME:PVA)
Spain · Delayed Price · Currency is EUR 0.2440
+0.0030 (1.24%)
Jun 26, 2026, 5:29 PM CET
Pescanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,321 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 20,364 |
| Jun 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 22,945 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 122,754 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 41 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 13,304 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 56,302 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,074 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 26,246 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 65,635 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,226 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 26,047 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,226 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 4,390 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,796 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 112,280 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,071 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,278 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 6,113 |
| May 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 96,098 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 33,221 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 16,096 |
| May 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 64,842 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 14,444 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 54,073 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 57,691 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 185,415 |
| May 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | 47,685 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.99% | 35,598 |
| May 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 1.21% | 793,247 |
| May 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.36% | 165,745 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 33,361 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -0.77% | 523,847 |
| Apr 29, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 10,543 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 22,109 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 14,563 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 117,820 |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 70,811 |
| Apr 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 126,531 |
| Apr 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 114,694 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 2.27% | 16,871 |
| Apr 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 134,958 |