Pescanova, S.A. (LON:0FQS)
London · Delayed Price · Currency is GBP · Price in EUR 0.2430
+0.0060 (2.53%)
At close: Sep 25, 2026
LON:0FQS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.66% | 9 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | 4 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 4 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 8 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 8 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 5 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 43 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.17% | 14 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | 7 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 7 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 3 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 8 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.49% | 6 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 4 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | 4 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.45% | 4 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 12 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 1 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 4 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 4 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 143 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 5 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 51 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | - |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 21 |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | 26 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 5 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 10 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 40 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 7 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 8 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 4 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 1 |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | 77 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.13% | - |
| Apr 9, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | 10.55% | 2,669 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 8 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1 |