Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	14.80	15.60	14.80	15.01	15.01	0.07%	9,038
Oct 16, 2026	15.19	15.19	14.73	15.00	15.00	0.67%	6,418
Oct 15, 2026	14.81	15.30	14.71	14.90	14.90	-1.32%	18,093
Oct 14, 2026	15.00	15.24	14.78	15.10	15.10	2.17%	15,050
Oct 13, 2026	15.48	15.48	14.65	14.78	14.78	-1.20%	28,070
Oct 12, 2026	15.59	15.59	14.95	14.96	14.96	-2.22%	23,325
Oct 9, 2026	15.01	15.50	15.01	15.30	15.30	1.46%	26,781
Oct 8, 2026	15.45	15.59	14.99	15.08	15.08	-1.44%	25,589
Oct 7, 2026	15.84	15.84	15.25	15.30	15.30	-2.24%	20,734
Oct 6, 2026	15.70	15.70	15.25	15.65	15.65	1.29%	22,449
Oct 5, 2026	15.94	15.94	15.30	15.45	15.45	0.59%	12,433
Oct 1, 2026	15.82	15.82	15.11	15.36	15.36	-0.65%	29,071
Sep 30, 2026	15.34	16.10	15.34	15.46	15.46	-1.97%	40,169
Sep 29, 2026	15.31	16.00	15.05	15.77	15.77	1.55%	28,866
Sep 28, 2026	15.16	16.00	15.16	15.53	15.53	0.45%	61,983
Sep 25, 2026	15.01	15.94	15.01	15.46	15.46	1.11%	29,382
Sep 24, 2026	15.12	15.79	15.00	15.29	15.29	-1.35%	54,956
Sep 23, 2026	15.33	15.83	15.02	15.50	15.50	0.26%	23,798
Sep 22, 2026	16.09	16.56	15.30	15.46	15.46	-1.53%	192,402
Sep 21, 2026	16.24	16.70	15.25	15.70	15.70	0.19%	238,415
Sep 18, 2026	15.00	15.88	14.96	15.67	15.67	4.82%	69,294
Sep 17, 2026	15.15	15.84	14.38	14.95	14.95	-1.25%	102,835
Sep 16, 2026	15.10	16.20	14.96	15.14	15.14	-1.17%	134,895
Sep 15, 2026	14.89	17.85	14.89	15.32	15.32	2.96%	207,036
Sep 11, 2026	15.23	15.88	14.51	14.88	14.88	-1.33%	94,965
Sep 10, 2026	15.21	15.83	14.81	15.08	15.08	-0.59%	91,488
Sep 9, 2026	16.18	16.49	14.66	15.17	15.17	-6.24%	297,906
Sep 8, 2026	16.25	16.68	16.10	16.18	16.18	0.56%	26,923
Sep 7, 2026	17.60	17.60	15.36	16.09	16.09	-6.56%	304,883
Sep 4, 2026	16.72	18.30	16.72	17.22	17.22	2.07%	48,040
Sep 3, 2026	17.50	17.90	16.67	16.87	16.87	-2.09%	32,064
Sep 2, 2026	17.26	17.94	16.00	17.23	17.23	0.35%	83,740
Sep 1, 2026	18.42	18.42	16.67	17.17	17.17	-4.82%	72,205
Aug 31, 2026	18.89	18.89	17.85	18.04	18.04	-2.33%	39,901
Aug 28, 2026	18.21	18.90	18.21	18.47	18.47	-0.22%	9,166
Aug 27, 2026	18.84	18.89	18.11	18.51	18.51	-	348,252
Aug 26, 2026	19.20	19.20	18.10	18.51	18.51	1.59%	19,171
Aug 25, 2026	18.34	18.86	17.50	18.22	18.22	-1.73%	119,860
Aug 24, 2026	18.34	19.25	18.34	18.54	18.54	-0.32%	25,636
Aug 21, 2026	18.26	19.10	18.26	18.60	18.60	-0.64%	40,389
Aug 20, 2026	18.55	19.31	18.31	18.72	18.72	-0.79%	48,102
Aug 19, 2026	17.75	18.98	17.75	18.87	18.87	3.97%	42,426
Aug 18, 2026	18.92	18.92	17.67	18.15	18.15	-4.07%	65,817
Aug 17, 2026	17.91	19.00	17.80	18.92	18.92	5.46%	57,035
Aug 14, 2026	19.50	19.50	17.67	17.94	17.94	-5.93%	56,902
Aug 13, 2026	18.65	19.75	18.60	19.07	19.07	1.76%	66,438
Aug 12, 2026	19.72	19.73	18.60	18.74	18.74	0.43%	19,930
Aug 11, 2026	18.81	19.50	18.52	18.66	18.66	-1.89%	55,443
Aug 10, 2026	18.50	19.20	18.50	19.02	19.02	3.88%	55,043
Aug 7, 2026	18.71	19.70	18.01	18.31	18.31	-4.09%	94,789