Pavna Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.49	14.30	13.18	14.23	14.23	5.49%	56,879
Nov 8, 2026	14.00	14.00	13.05	13.49	13.49	2.43%	8,775
Nov 6, 2026	13.15	13.29	12.60	13.17	13.17	2.17%	12,612
Nov 5, 2026	13.60	13.60	12.65	12.89	12.89	2.06%	41,235
Nov 4, 2026	13.10	13.45	12.51	12.63	12.63	-0.63%	53,103
Nov 3, 2026	12.99	13.00	12.50	12.71	12.71	-0.63%	28,583
Nov 2, 2026	13.25	13.25	12.51	12.79	12.79	-0.16%	47,960
Oct 30, 2026	13.51	13.98	12.78	12.81	12.81	-6.84%	109,459
Oct 29, 2026	13.89	14.19	13.55	13.75	13.75	0.66%	13,805
Oct 28, 2026	14.48	14.79	13.50	13.66	13.66	-5.66%	93,538
Oct 27, 2026	14.59	14.91	14.39	14.48	14.48	0.98%	8,588
Oct 26, 2026	14.33	15.00	14.00	14.34	14.34	0.07%	29,518
Oct 23, 2026	14.52	14.88	14.10	14.33	14.33	-1.38%	28,949
Oct 22, 2026	14.99	15.25	14.41	14.53	14.53	-0.95%	13,382
Oct 21, 2026	15.18	15.19	14.59	14.67	14.67	-1.81%	18,846
Oct 19, 2026	14.80	15.60	14.80	14.94	14.94	-0.40%	9,015
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