Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.304	0.305	0.304	0.305	0.305	4,397
2025-08-14	0.309	0.311	0.304	0.311	0.311	38,476
2025-08-13	0.302	0.310	0.302	0.310	0.310	13,016
2025-08-12	0.304	0.309	0.304	0.308	0.308	6,707
2025-08-11	0.303	0.311	0.302	0.304	0.304	83,580
2025-08-08	0.304	0.310	0.304	0.304	0.304	102,154
2025-08-07	0.304	0.311	0.304	0.304	0.304	24,673
2025-08-06	0.301	0.311	0.301	0.311	0.311	34,104
2025-08-05	0.301	0.311	0.301	0.310	0.310	34,818
2025-08-04	0.312	0.312	0.305	0.310	0.310	26,753
2025-08-01	0.305	0.311	0.305	0.311	0.311	23,268
2025-07-31	0.312	0.312	0.306	0.306	0.306	12,098
2025-07-30	0.312	0.312	0.306	0.306	0.306	77,381
2025-07-29	0.305	0.310	0.305	0.305	0.305	23,445
2025-07-28	0.312	0.312	0.306	0.306	0.306	9,326
2025-07-25	0.310	0.312	0.310	0.310	0.310	17,226
2025-07-24	0.313	0.314	0.306	0.310	0.310	55,864
2025-07-23	0.314	0.314	0.304	0.306	0.306	44,660
2025-07-22	0.310	0.315	0.304	0.305	0.305	87,943
2025-07-21	0.313	0.315	0.310	0.310	0.310	4,905
2025-07-18	0.316	0.316	0.304	0.310	0.310	15,515
2025-07-17	0.318	0.318	0.303	0.310	0.310	64,546
2025-07-16	0.318	0.318	0.310	0.310	0.310	13,524
2025-07-15	0.318	0.318	0.310	0.311	0.311	21,637
2025-07-14	0.318	0.318	0.310	0.317	0.317	8,959
2025-07-11	0.319	0.319	0.312	0.319	0.319	35,610
2025-07-10	0.316	0.320	0.311	0.312	0.312	31,045
2025-07-09	0.310	0.316	0.310	0.316	0.316	23,148
2025-07-08	0.310	0.319	0.310	0.319	0.319	13,783
2025-07-07	0.324	0.324	0.308	0.319	0.319	133,335
2025-07-04	0.313	0.319	0.311	0.319	0.319	45,677
2025-07-03	0.314	0.315	0.314	0.314	0.314	4,749
2025-07-02	0.322	0.322	0.312	0.313	0.313	11,246
2025-07-01	0.312	0.320	0.311	0.311	0.311	59,204
2025-06-30	0.313	0.323	0.313	0.318	0.318	44,479
2025-06-27	0.313	0.317	0.313	0.317	0.317	3,750
2025-06-26	0.315	0.322	0.312	0.320	0.320	130,200
2025-06-25	0.313	0.320	0.313	0.316	0.316	38,426
2025-06-24	0.312	0.324	0.312	0.321	0.321	67,265
2025-06-23	0.307	0.324	0.307	0.313	0.313	12,202
2025-06-20	0.320	0.320	0.320	0.320	0.320	32,431
2025-06-19	0.320	0.328	0.303	0.320	0.320	502,392
2025-06-18	0.321	0.328	0.320	0.328	0.328	38,740
2025-06-17	0.321	0.323	0.321	0.321	0.321	59,488
2025-06-16	0.320	0.333	0.320	0.324	0.324	195,341
2025-06-13	0.325	0.327	0.320	0.320	0.320	78,430
2025-06-12	0.323	0.326	0.321	0.325	0.325	36,345
2025-06-11	0.322	0.332	0.322	0.326	0.326	5,592
2025-06-10	0.321	0.326	0.321	0.325	0.325	7,138
2025-06-09	0.335	0.335	0.320	0.330	0.330	154,741
2025-06-06	0.336	0.336	0.326	0.328	0.328	35,183
2025-06-05	0.328	0.333	0.326	0.331	0.331	51,285
2025-06-04	0.326	0.334	0.325	0.333	0.333	107,620
2025-06-03	0.328	0.328	0.327	0.327	0.327	70,342
2025-06-02	0.339	0.339	0.328	0.330	0.330	85,383
2025-05-30	0.333	0.338	0.333	0.337	0.337	74,345
2025-05-29	0.331	0.340	0.331	0.334	0.334	350,420
2025-05-28	0.329	0.329	0.325	0.328	0.328	19,849
2025-05-27	0.327	0.330	0.324	0.324	0.324	383,282
2025-05-26	0.325	0.340	0.325	0.328	0.328	415,501

← NewerPage 6 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.