2performant Network S.A. (BVB:2P)
Romania · Delayed Price · Currency is RON 1.160
0.00 (0.00%)
At close: Apr 20, 2026
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 19,192 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.11% | 31,930 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 28,216 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -3.30% | 44,383 |
| Feb 18, 2026 | 1.38 | 1.39 | 1.30 | 1.37 | 1.37 | -0.73% | 44,351 |
| Feb 17, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 3,270 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.82% | 979 |
| Feb 13, 2026 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | 3.38% | 4,855 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 1,731 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,167 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 23,039 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 16,048 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 1,868 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 847 |