2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.370
-0.030 (-2.14%)
At close: Nov 20, 2025
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 19,359 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 5,606 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 905 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 3,535 |
| Nov 17, 2025 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 8.89% | 11,147 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 28,501 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.65% | 117,985 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -7.03% | 7,328 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.45 | 1.57 | 1.57 | -7.40% | 72,042 |
| Nov 10, 2025 | 1.30 | 1.69 | 1.30 | 1.69 | 1.69 | 30.00% | 79,564 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 25,328 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 7,748 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,146 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 24,533 |
| Nov 3, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 1.40% | 600 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 526 |
| 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 |