Perseus Fintech S A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.73	0.81	0.72	0.81	0.81	-0.61%	5,065
Mar 23, 2026	0.81	0.82	0.81	0.82	0.82	-	1,891
Mar 20, 2026	0.81	0.82	0.81	0.82	0.82	3.82%	675
Mar 19, 2026	0.82	0.82	0.79	0.79	0.79	-3.68%	703
Mar 18, 2026	0.79	0.82	0.79	0.82	0.82	0.62%	4,829
Mar 13, 2026	0.82	0.82	0.69	0.81	0.81	-	1,184
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	700
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	1
Mar 10, 2026	0.82	0.82	0.81	0.82	0.82	-1.21%	893
Mar 9, 2026	0.82	0.83	0.71	0.83	0.83	-0.60%	2,444
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,500
Mar 4, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	9
Mar 3, 2026	0.69	0.83	0.69	0.83	0.83	-0.60%	1,551
Feb 27, 2026	0.84	0.84	0.71	0.84	0.84	-	1,080
Feb 26, 2026	0.84	0.84	0.69	0.84	0.84	0.60%	1,090
Feb 25, 2026	0.82	0.84	0.82	0.83	0.83	-	8,333
Feb 20, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	2,500
Feb 19, 2026	0.73	0.84	0.67	0.84	0.84	-	10,001
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	230
Feb 16, 2026	0.84	0.84	0.80	0.84	0.84	-	1,279
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	1,903
Feb 12, 2026	0.75	0.83	0.69	0.83	0.83	-2.37%	646
Feb 11, 2026	0.75	0.85	0.74	0.85	0.85	-	1,470
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-2.87%	10
Feb 9, 2026	0.73	0.90	0.73	0.87	0.87	19.18%	32,493
Feb 3, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	1,374
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-	700
Jan 30, 2026	0.67	0.73	0.67	0.73	0.73	-	6,717
Jan 29, 2026	0.73	0.73	0.73	0.73	0.73	-	500
Jan 27, 2026	0.68	0.73	0.68	0.73	0.73	-	256
Jan 26, 2026	0.72	0.73	0.72	0.73	0.73	-	2,717
Jan 22, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	3,081
Jan 21, 2026	0.68	0.72	0.68	0.72	0.72	-	201
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	460
Jan 19, 2026	0.73	0.73	0.67	0.73	0.73	-	1,469
Jan 16, 2026	0.73	0.73	0.73	0.73	0.73	-	4,000
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-	1
Jan 14, 2026	0.66	0.73	0.64	0.73	0.73	-	301
Jan 13, 2026	0.67	0.73	0.67	0.73	0.73	-0.68%	119
Jan 9, 2026	0.67	0.73	0.67	0.73	0.73	-	2,700
Jan 5, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	800
Dec 30, 2025	0.72	0.72	0.67	0.72	0.72	-	3,607
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	6,937
Dec 23, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	5,754
Dec 22, 2025	0.72	0.72	0.64	0.72	0.72	-0.69%	6,033
Dec 19, 2025	0.69	0.73	0.61	0.73	0.73	-0.68%	3,536
Dec 18, 2025	0.69	0.74	0.69	0.73	0.73	-0.68%	592
Dec 17, 2025	0.70	0.74	0.70	0.74	0.74	-0.68%	117
Dec 15, 2025	0.74	0.74	0.74	0.74	0.74	-	621
Dec 12, 2025	0.70	0.74	0.69	0.74	0.74	5.71%	6,127