Perseus Fintech S A (BVB:PVBS)
Romania · Delayed Price · Currency is RON 0.7300
-0.0150 (-2.01%)
At close: Oct 28, 2025
Perseus Fintech S A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.37% | 1,471 |
| Oct 28, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | -2.01% | 1,200 |
| Oct 27, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 2.76% | 5,258 |
| Oct 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | 5 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 105 |
| Oct 15, 2025 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | -0.67% | 1,351 |
| Oct 14, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 3.47% | 1,481 |
| Oct 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 550 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | - | 1,631 |
| Oct 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,026 |
| Oct 7, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -2.01% | 1,050 |
| Oct 6, 2025 | 0.63 | 0.75 | 0.63 | 0.75 | 0.75 | 16.41% | 31,858 |
| Sep 30, 2025 | 0.58 | 0.64 | 0.57 | 0.64 | 0.64 | - | 4,207 |
| Sep 29, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | - | 1,001 |
| Sep 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 783 |
| Sep 25, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | - | 14 |
| Sep 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 1,471 |
| Sep 22, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | - | 1,582 |
| Sep 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 850 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.57 | 0.63 | 0.63 | -1.56% | 5,910 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 169 |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | 516 |
| Sep 2, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.51% | 11,123 |
| Sep 1, 2025 | 0.61 | 0.64 | 0.58 | 0.64 | 0.64 | - | 1,427 |
| Aug 27, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 244 |
| Aug 26, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.60% | 10,193 |
| Aug 22, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | - | 540 |
| Aug 19, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | 0.81% | 216 |
| Aug 18, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | -2.36% | 1,915 |
| Aug 13, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | - | 4,100 |
| Aug 12, 2025 | 0.56 | 0.64 | 0.56 | 0.64 | 0.64 | - | 3,017 |
| Aug 11, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | - | 552 |
| Aug 8, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | -0.78% | 451 |
| Aug 7, 2025 | 0.63 | 0.64 | 0.56 | 0.64 | 0.64 | 2.40% | 3,238 |
| Aug 6, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | -3.10% | 2,774 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 140 |
| Jul 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20 |
| Jul 25, 2025 | 0.65 | 0.66 | 0.57 | 0.65 | 0.65 | - | 1,876 |
| Jul 24, 2025 | 0.63 | 0.65 | 0.54 | 0.65 | 0.65 | -2.99% | 11,944 |
| Jul 22, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -0.74% | 1,085 |
| Jul 16, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | -0.74% | 3,670 |
| Jul 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 200 |
| Jul 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,640 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 1,800 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.60 | 0.68 | 0.68 | -0.74% | 2,258 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 958 |
| Jul 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10 |
| Jun 27, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | - | 222 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 735 |