2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.120
+0.030 (2.75%)
At close: May 8, 2026
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,420 |
| May 8, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 1,604 |
| May 7, 2026 | 1.10 | 1.17 | 1.08 | 1.09 | 1.09 | -0.91% | 1,577 |
| May 6, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 5,520 |
| May 5, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 2,909 |
| May 4, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -7.56% | 2,844 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | 2,156 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | 2.73% | 8,374 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 2,255 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -4.17% | 17,961 |
| Apr 24, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 15.38% | 1,446 |
| Apr 23, 2026 | 1.11 | 1.15 | 1.00 | 1.04 | 1.04 | -6.31% | 36,805 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 12,112 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | - | 1,707 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -5.69% | 4,200 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 1,940 |
| Apr 15, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 7,667 |
| Apr 14, 2026 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.27% | 2,573 |
| Apr 9, 2026 | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 14,340 |
| Apr 8, 2026 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 18,517 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,816 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.17 | 1.17 | 1.17 | 1.74% | 1,921 |
| Apr 3, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 2,072 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 8,216 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 6,254 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,510 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 623 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 3,310 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -3.29% | 7,837 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -1.22% | 3,361 |
| Mar 23, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 10,079 |
| Mar 20, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 0.40% | 10,945 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.32% | 4,066 |
| Mar 18, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 0.42% | 2,394 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.88% | 1,931 |
| Mar 16, 2026 | 1.22 | 1.29 | 1.18 | 1.28 | 1.28 | -1.54% | 10,010 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.21 | 1.30 | 1.30 | 7.92% | 2,072 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -8.40% | 31,092 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 70 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 2.34% | 1,551 |
| Mar 9, 2026 | 1.33 | 1.34 | 1.23 | 1.28 | 1.28 | -1.54% | 2,455 |
| Mar 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 2,421 |
| Mar 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.86% | 420 |
| Mar 4, 2026 | 1.25 | 1.33 | 1.23 | 1.24 | 1.24 | -1.20% | 5,696 |
| Mar 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 5.93% | 7,960 |
| Mar 2, 2026 | 1.25 | 1.33 | 1.07 | 1.18 | 1.18 | -13.24% | 114,794 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.25 | 1.36 | 1.36 | -1.09% | 18,016 |
| Feb 26, 2026 | 1.33 | 1.39 | 1.23 | 1.38 | 1.38 | 3.38% | 6,147 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.37% | 7,028 |