Pescanova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	2.99%	7
Feb 5, 2026	0.27	0.27	0.27	0.27	0.27	-1.83%	7
Feb 2, 2026	0.27	0.27	0.27	0.27	0.27	-2.15%	2
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	-	7
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	2.57%	1
Jan 22, 2026	0.27	0.27	0.27	0.27	0.27	3.03%	4
Jan 20, 2026	0.26	0.26	0.26	0.26	0.26	-4.00%	4
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	1.48%	4
Jan 14, 2026	0.27	0.28	0.27	0.27	0.27	-1.81%	15
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	8
Jan 12, 2026	0.27	0.27	0.27	0.27	0.27	-2.52%	18
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-0.36%	7
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	1.45%	4
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	0.36%	16
Dec 31, 2025	0.28	0.28	0.27	0.27	0.27	0.74%	7
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-2.16%	14
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-4.79%	13
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	2.46%	3
Dec 10, 2025	0.29	0.29	0.29	0.29	0.29	0.71%	11
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-3.74%	7
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	3
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-1.68%	169
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	2.76%	11
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	5
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	14
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	3
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	-	5
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	3
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-4.76%	147
Nov 10, 2025	0.29	0.29	0.29	0.29	0.29	-2.65%	18
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	3.78%	113
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	3
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.01%	3
Nov 3, 2025	0.29	0.30	0.29	0.30	0.30	0.34%	18
Oct 31, 2025	0.30	0.30	0.30	0.30	0.30	0.68%	4
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	-3.28%	76
Oct 29, 2025	0.30	0.31	0.30	0.31	0.31	5.54%	347
Oct 28, 2025	0.29	0.29	0.29	0.29	0.29	-3.02%	3
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	1.71%	3
Oct 23, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	3
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-2.01%	3
Oct 21, 2025	0.29	0.30	0.29	0.30	0.30	0.68%	40
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	-2.63%	3
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	1.67%	3
Oct 7, 2025	0.30	0.30	0.30	0.30	0.30	-2.29%	3
Oct 6, 2025	0.30	0.31	0.30	0.31	0.31	-0.33%	33
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	-0.97%	10
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	2.31%	32
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	3
Sep 16, 2025	0.30	0.30	0.30	0.30	0.30	-0.98%	10