2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.550
-0.005 (-0.32%)
At close: Sep 11, 2025
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 6,151 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 3,111 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -1.19% | 5,508 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 0.30% | 1,461 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.47% | 335 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -3.95% | 4,560 |
| Aug 5, 2025 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | -1.12% | 2,445 |
| Aug 4, 2025 | 1.64 | 1.80 | 1.59 | 1.79 | 1.79 | 12.93% | 17,428 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.35% | 140 |
| Jul 31, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 2.18% | 3,655 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 3,820 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -3.59% | 1,095 |
| Jul 25, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.41% | 525 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.71% | 430 |
| Jul 23, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -0.30% | 1,684 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.42% | 940 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 171 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 2,022 |
| Jul 17, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 1,910 |
| Jul 16, 2025 | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 3,335 |
| Jul 15, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | -3.90% | 4,094 |
| Jul 14, 2025 | 1.61 | 1.67 | 1.58 | 1.67 | 1.67 | -0.30% | 1,174 |
| Jul 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | 100 |
| Jul 10, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 0.60% | 623 |
| Jul 9, 2025 | 1.56 | 1.67 | 1.54 | 1.67 | 1.67 | 6.73% | 2,568 |
| Jul 8, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 608 |
| Jul 7, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.87% | 1,445 |
| Jul 4, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -2.82% | 1,131 |
| Jul 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.24% | 915 |
| Jul 2, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.50% | 7,183 |