2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.040
0.00 (0.00%)
At close: Jul 31, 2026
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 1,001 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 4,809 |
| Jul 29, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 7,122 |
| Jul 28, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 8,622 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 1,038 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 6,303 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 41 |
| Jul 22, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 5,820 |
| Jul 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 875 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 13,387 |
| Jul 17, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 6,895 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 7,720 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 3,697 |
| Jul 14, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 452 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 1,041 |
| Jul 10, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,274 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 2,750 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -3.60% | 3,412 |
| Jul 7, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 350 |
| Jul 6, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | -1.77% | 6,972 |
| Jul 3, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 0.89% | 3,192 |
| Jul 2, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 6.67% | 4,239 |
| Jul 1, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 16,704 |
| Jun 30, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 3,081 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 13,235 |
| Jun 26, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -2.65% | 8,000 |
| Jun 25, 2026 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | 2.73% | 6,871 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 2,000 |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 515 |
| Jun 22, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | - | 454 |
| Jun 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 255 |
| Jun 18, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | 0.93% | 58 |
| Jun 17, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -3.57% | 8,362 |
| Jun 16, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 2,050 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 4.46% | 309 |
| Jun 12, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 6,213 |
| Jun 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 12 |
| Jun 10, 2026 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 15,162 |
| Jun 9, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 138 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 842 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 227 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -7.69% | 528 |
| Jun 2, 2026 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 15,018 |
| May 29, 2026 | 1.13 | 1.19 | 1.13 | 1.13 | 1.13 | -2.59% | 61 |
| May 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 5,084 |
| May 27, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -5.00% | 1,986 |
| May 26, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 15,377 |
| May 25, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 376 |
| May 22, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.82% | 410 |
| May 21, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 13,211 |