Pescanova, S.A. (BME:PVA)
Spain · Delayed Price · Currency is EUR 0.2220
-0.0020 (-0.89%)
Oct 27, 2026, 5:35 PM CET
Pescanova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 37,059 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | 7,506 |
| Oct 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.26% | 52,054 |
| Oct 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 40,680 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 22,971 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 0.45% | 66,525 |
| Oct 19, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -1.33% | 90,130 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 34,275 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.86% | 57,538 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,412 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,804 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 609 |
| Oct 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 21,000 |
| Oct 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,505 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 11,442 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 40,590 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,699 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 90,252 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 97,216 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,151 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 191 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 3,323 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 29,782 |
| Sep 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.42% | 85,359 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,173 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 48,430 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 62,824 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 38,515 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,982 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,788 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 18,839 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 50,464 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.05% | 34,577 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | 71,794 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 145,552 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.33% | 233,701 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.85% | 4,993 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 78,554 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.70% | 369,147 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,068 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 10,401 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 40,518 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 25,877 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 64,955 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 425,526 |
| 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 |