Pescanova, S.A. (FRA:PNV)
Germany · Delayed Price · Currency is EUR 0.2550
+0.0010 (0.39%)
At close: Dec 19, 2025
Pescanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.39% | 5,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.99% | 500 |
| Dec 17, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 21.43% | 5,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.09% | - |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.57% | 21,742 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.30% | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.94% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.39% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.45% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.40% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.24% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.52% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.67% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.45% | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.36% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.88% | - |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.69% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.35% | - |