Pescanova SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.305	0.305	0.294	0.294	0.294	34,894
2025-11-06	0.300	0.300	0.294	0.295	0.295	20,405
2025-11-05	0.296	0.305	0.294	0.305	0.305	69,891
2025-11-04	0.295	0.296	0.291	0.296	0.296	25,496
2025-11-03	0.291	0.298	0.291	0.291	0.291	31,930
2025-10-31	0.295	0.299	0.290	0.291	0.291	24,093
2025-10-30	0.299	0.304	0.294	0.295	0.295	31,457
2025-10-29	0.289	0.310	0.289	0.305	0.305	177,473
2025-10-28	0.289	0.296	0.289	0.296	0.296	87,828
2025-10-27	0.290	0.296	0.289	0.294	0.294	36,933
2025-10-24	0.291	0.299	0.290	0.291	0.291	21,865
2025-10-23	0.293	0.293	0.291	0.293	0.293	38,588
2025-10-22	0.298	0.299	0.292	0.293	0.293	20,541
2025-10-21	0.293	0.298	0.293	0.293	0.293	9,543
2025-10-20	0.293	0.299	0.293	0.294	0.294	31,722
2025-10-17	0.293	0.299	0.293	0.299	0.299	41,177
2025-10-16	0.299	0.300	0.294	0.297	0.297	10,222
2025-10-15	0.293	0.304	0.293	0.296	0.296	125,093
2025-10-14	0.294	0.301	0.294	0.301	0.301	1,480
2025-10-13	0.292	0.305	0.292	0.302	0.302	72,224
2025-10-10	0.300	0.305	0.295	0.295	0.295	241,007
2025-10-09	0.305	0.305	0.298	0.304	0.304	27,119
2025-10-08	0.305	0.306	0.295	0.300	0.300	100,994
2025-10-07	0.305	0.305	0.299	0.304	0.304	70,966
2025-10-06	0.298	0.306	0.298	0.305	0.305	44,366
2025-10-03	0.305	0.306	0.300	0.300	0.300	62,914
2025-10-02	0.300	0.306	0.298	0.306	0.306	58,537
2025-10-01	0.301	0.304	0.301	0.304	0.304	2,686
2025-09-30	0.301	0.305	0.301	0.305	0.305	13,806
2025-09-29	0.309	0.309	0.301	0.301	0.301	13,186
2025-09-26	0.305	0.309	0.302	0.302	0.302	97,187
2025-09-25	0.301	0.307	0.301	0.307	0.307	6,242
2025-09-24	0.300	0.308	0.300	0.302	0.302	64,271
2025-09-23	0.303	0.303	0.300	0.300	0.300	3,081
2025-09-22	0.300	0.303	0.300	0.300	0.300	54,618
2025-09-19	0.301	0.308	0.301	0.303	0.303	52,470
2025-09-18	0.302	0.308	0.302	0.305	0.305	18,442
2025-09-17	0.302	0.305	0.301	0.305	0.305	39,024
2025-09-16	0.306	0.306	0.302	0.302	0.302	2,047
2025-09-15	0.303	0.304	0.303	0.303	0.303	48,711
2025-09-12	0.303	0.306	0.303	0.304	0.304	18,368
2025-09-11	0.308	0.308	0.302	0.303	0.303	69,763
2025-09-10	0.308	0.310	0.303	0.305	0.305	36,825
2025-09-09	0.313	0.314	0.304	0.304	0.304	226,232
2025-09-08	0.309	0.309	0.307	0.307	0.307	15,054
2025-09-05	0.310	0.310	0.307	0.307	0.307	16,454
2025-09-04	0.312	0.312	0.306	0.310	0.310	14,037
2025-09-03	0.303	0.313	0.303	0.305	0.305	111,275
2025-09-02	0.305	0.308	0.304	0.305	0.305	40,767
2025-09-01	0.302	0.310	0.302	0.310	0.310	40,396
2025-08-29	0.304	0.315	0.303	0.309	0.309	96,352
2025-08-28	0.304	0.310	0.304	0.308	0.308	48,768
2025-08-27	0.313	0.313	0.310	0.310	0.310	11,931
2025-08-26	0.310	0.310	0.310	0.310	0.310	40,461
2025-08-25	0.303	0.312	0.303	0.310	0.310	104,021
2025-08-22	0.303	0.304	0.303	0.304	0.304	15,953
2025-08-21	0.303	0.309	0.303	0.309	0.309	35,621
2025-08-20	0.305	0.307	0.305	0.306	0.306	57,521
2025-08-19	0.302	0.316	0.302	0.307	0.307	168,090
2025-08-18	0.305	0.308	0.303	0.307	0.307	29,752

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.