Pescanova SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.358	0.358	0.349	0.355	0.355	161,797
2025-02-24	0.364	0.364	0.347	0.353	0.353	137,043
2025-02-21	0.354	0.364	0.347	0.361	0.361	223,988
2025-02-20	0.350	0.357	0.350	0.350	0.350	78,868
2025-02-19	0.359	0.368	0.344	0.351	0.351	121,435
2025-02-18	0.361	0.361	0.344	0.357	0.357	334,422
2025-02-17	0.365	0.368	0.360	0.361	0.361	229,427
2025-02-14	0.372	0.372	0.364	0.370	0.370	36,082
2025-02-13	0.361	0.372	0.360	0.370	0.370	168,608
2025-02-12	0.360	0.371	0.360	0.364	0.364	38,549
2025-02-11	0.366	0.373	0.360	0.360	0.360	82,663
2025-02-10	0.376	0.378	0.366	0.368	0.368	67,598
2025-02-07	0.365	0.378	0.364	0.377	0.377	81,884
2025-02-06	0.370	0.374	0.362	0.368	0.368	132,122
2025-02-05	0.378	0.380	0.370	0.370	0.370	72,441
2025-02-04	0.383	0.388	0.369	0.388	0.388	197,819
2025-02-03	0.372	0.390	0.360	0.384	0.384	248,406
2025-01-31	0.382	0.394	0.364	0.379	0.379	768,917
2025-01-30	0.385	0.387	0.370	0.380	0.380	606,161
2025-01-29	0.350	0.383	0.350	0.369	0.369	1,780,034
2025-01-28	0.330	0.345	0.328	0.345	0.345	188,486
2025-01-27	0.337	0.337	0.330	0.332	0.332	25,949
2025-01-24	0.332	0.340	0.331	0.335	0.335	208,139
2025-01-23	0.353	0.357	0.332	0.335	0.335	1,071,438
2025-01-22	0.328	0.359	0.319	0.350	0.350	1,176,780
2025-01-21	0.318	0.325	0.318	0.325	0.325	17,306
2025-01-20	0.327	0.327	0.317	0.325	0.325	39,529
2025-01-17	0.328	0.328	0.311	0.327	0.327	218,422
2025-01-16	0.312	0.332	0.311	0.324	0.324	110,747
2025-01-15	0.307	0.326	0.305	0.319	0.319	132,013
2025-01-14	0.322	0.337	0.300	0.316	0.316	310,881
2025-01-13	0.330	0.330	0.323	0.325	0.325	94,647
2025-01-10	0.335	0.350	0.327	0.329	0.329	217,957
2025-01-09	0.338	0.338	0.325	0.333	0.333	87,707
2025-01-08	0.330	0.350	0.322	0.336	0.336	920,647
2025-01-07	0.320	0.332	0.320	0.320	0.320	157,622
2025-01-06	0.326	0.337	0.318	0.325	0.325	114,097
2025-01-03	0.325	0.339	0.315	0.323	0.323	398,230
2025-01-02	0.317	0.340	0.305	0.320	0.320	308,423
2024-12-31	0.304	0.318	0.300	0.302	0.302	166,241
2024-12-30	0.315	0.326	0.306	0.316	0.316	223,936
2024-12-27	0.340	0.340	0.319	0.321	0.321	119,802
2024-12-24	0.330	0.330	0.302	0.320	0.320	129,667
2024-12-23	0.330	0.339	0.330	0.330	0.330	28,408
2024-12-20	0.339	0.339	0.330	0.339	0.339	14,603
2024-12-19	0.336	0.344	0.332	0.332	0.332	50,167
2024-12-18	0.337	0.340	0.336	0.337	0.337	16,463
2024-12-17	0.335	0.346	0.335	0.344	0.344	9,802
2024-12-16	0.338	0.349	0.335	0.335	0.335	235,134
2024-12-13	0.340	0.347	0.339	0.339	0.339	31,854
2024-12-12	0.339	0.350	0.339	0.342	0.342	75,029
2024-12-11	0.345	0.350	0.340	0.349	0.349	86,753
2024-12-10	0.340	0.350	0.340	0.345	0.345	102,771
2024-12-09	0.344	0.354	0.337	0.342	0.342	82,084
2024-12-06	0.346	0.346	0.346	0.346	0.346	1,713
2024-12-05	0.340	0.355	0.340	0.346	0.346	76,982
2024-12-04	0.352	0.354	0.345	0.345	0.345	94,659
2024-12-03	0.355	0.355	0.335	0.344	0.344	464,582
2024-12-02	0.343	0.361	0.343	0.350	0.350	387,662
2024-11-29	0.359	0.359	0.345	0.346	0.346	77,646

← NewerPage 8 of 22 · 1,278 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.