Perseus Fintech S A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	2,343
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	22
Dec 9, 2025	0.69	0.70	0.69	0.70	0.70	-	2,100
Dec 8, 2025	0.70	0.70	0.69	0.70	0.70	3.73%	600
Dec 5, 2025	0.68	0.70	0.67	0.67	0.67	-3.60%	5,008
Dec 4, 2025	0.69	0.70	0.68	0.70	0.70	0.72%	3,260
Dec 2, 2025	0.69	0.69	0.68	0.69	0.69	-	1,617
Nov 28, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	100
Nov 27, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	1,608
Nov 26, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	2,561
Nov 25, 2025	0.70	0.70	0.69	0.70	0.70	-0.71%	8,180
Nov 24, 2025	0.69	0.70	0.69	0.70	0.70	-	261
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-	4,611
Nov 20, 2025	0.68	0.70	0.68	0.70	0.70	0.72%	1,485
Nov 18, 2025	0.70	0.70	0.70	0.70	0.70	-	60
Nov 17, 2025	0.70	0.70	0.68	0.70	0.70	-2.11%	1,347
Nov 11, 2025	0.69	0.71	0.69	0.71	0.71	-0.70%	1,003
Nov 10, 2025	0.72	0.72	0.72	0.72	0.72	-	15
Nov 7, 2025	0.67	0.72	0.67	0.72	0.72	-2.05%	2,001
Nov 4, 2025	0.66	0.73	0.66	0.73	0.73	-1.35%	802
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