2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.480
+0.040 (2.78%)
At close: Oct 30, 2025
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 116 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -5.57% | 48,850 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 400 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.85% | 750 |
| Oct 24, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | -2.77% | 1,194 |
| Oct 23, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 4.84% | 5,017 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | - | 1,520 |
| Oct 21, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | - | 551 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -4.32% | 900 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 2,262 |
| Oct 16, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 6.19% | 6,534 |
| Oct 15, 2025 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.97% | 1,699 |
| Oct 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 145 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.88% | 2,509 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | 5.96% | 3,495 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -2.58% | 3,208 |
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,966 |
| Oct 3, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 16,961 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 5,655 |
| Oct 1, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.96% | 2,040 |
| Sep 30, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 2.61% | 27,225 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 3.03% | 3,312 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | - | 2,069 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -3.88% | 7,083 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 19 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.62% | 5,474 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 475 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 2.66% | 2,006 |
| Sep 16, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -2.59% | 1,770 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.32% | 1,757 |
| Sep 11, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.32% | 4,164 |
| Sep 10, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | 1,197 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | 1,683 |
| Sep 8, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.30% | 497 |
| Sep 5, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 2,072 |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | - | 5,501 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 854 |
| Sep 1, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 119 |
| Aug 29, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 2.63% | 4,049 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.33% | 2,079 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -2.24% | 4,198 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 4,706 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 10,781 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 3,174 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.98% | 274 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 310 |
| Aug 19, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.48% | 9 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 3,255 |
| Aug 14, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -3.35% | 689 |