Skip to main content
logo
Perseus Fintech S A (BVB:PVBS)
Romania flag Romania · Delayed Price · Currency is RON
0.6250
0.00 (0.00%)
At close: Aug 22, 2025

Perseus Fintech S A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.570.630.570.630.63-540
Aug 19, 20250.560.630.560.630.630.81%216
Aug 18, 20250.560.620.560.620.62-2.36%1,915
Aug 13, 20250.560.640.560.640.64-4,100
Aug 12, 20250.560.640.560.640.64-3,017
Aug 11, 20250.580.640.580.640.64-552
Aug 8, 20250.580.640.580.640.64-0.78%451
Aug 7, 20250.630.640.560.640.642.40%3,238
Aug 6, 20250.610.630.600.630.63-3.10%2,774
Jul 29, 20250.650.650.650.650.65-0.77%140
Jul 28, 20250.650.650.650.650.65-20
Jul 25, 20250.650.660.570.650.65-1,876
Jul 24, 20250.630.650.540.650.65-2.99%11,944
Jul 22, 20250.630.670.630.670.67-0.74%1,085
Jul 16, 20250.620.680.620.680.68-0.74%3,670
Jul 9, 20250.680.680.680.680.68-200
Jul 8, 20250.680.680.680.680.68-3,640
Jul 7, 20250.680.680.680.680.680.74%1,800
Jul 3, 20250.680.680.600.680.68-0.74%2,258
Jul 2, 20250.680.680.680.680.68-958
Jul 1, 20250.680.680.680.680.68-10
Jun 27, 20250.640.680.640.680.68-222
Jun 26, 20250.680.680.680.680.68-735
Jun 25, 20250.640.680.640.680.68-800
Jun 19, 20250.680.680.680.680.68-14
Jun 18, 20250.680.680.680.680.68-500
Jun 16, 20250.640.680.640.680.68-400
Jun 13, 20250.680.680.680.680.68-0.73%8
Jun 4, 20250.640.690.640.690.69-0.72%1,450
Jun 3, 20250.690.690.690.690.69-328
Jun 2, 20250.630.690.630.690.69-307
May 30, 20250.650.700.630.690.69-1.43%1,279
May 29, 20250.640.700.640.700.70-1.41%31
May 27, 20250.640.710.640.710.71-0.70%303
May 26, 20250.720.720.720.720.72-1,423
May 23, 20250.670.730.640.720.72-3.38%10,200
May 22, 20250.750.750.630.740.742.07%154
May 21, 20250.730.750.620.730.73-2.68%5,088
May 20, 20250.750.750.750.750.75-20
May 19, 20250.700.750.610.750.757.19%766
May 16, 20250.700.700.590.700.70-148
May 15, 20250.700.700.590.700.70-1,346
May 13, 20250.630.700.630.700.70-0.71%997
May 9, 20250.700.700.700.700.702.19%1
May 8, 20250.690.690.690.690.69-2.14%847
May 7, 20250.710.710.700.700.70-6.67%1,312
May 6, 20250.710.750.710.750.75-1.32%151
May 5, 20250.710.760.710.760.76-0.65%19
Apr 29, 20250.760.770.760.770.772.00%1,600
Apr 28, 20250.700.760.650.750.75-1.96%4,491