Pescanova, S.A. (BME:PVA)
Spain
· Delayed Price · Currency is EUR 0.294
-0.003 (-1.01%)
Dec 5, 2025, 5:35 PM CET
Pescanova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.01% | 16,813 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 85,612 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.07% | 111,616 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 10,445 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.10% | 15,764 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 29,250 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 36,272 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.14% | 149,460 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 0.72% | 89,340 |
| Nov 24, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 1.46% | 102,097 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.86% | 20,414 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 49,058 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 85,733 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 15,107 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 2.84% | 44,863 |
| Nov 14, 2025 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | -3.09% | 395,718 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.34% | 48,700 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.36% | 87,195 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.71% | 27,188 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 66,990 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.34% | 34,894 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 20,405 |
| Nov 5, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.04% | 69,891 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 25,496 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 31,930 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 24,093 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.28% | 31,457 |
| Oct 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.04% | 177,473 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 87,828 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.03% | 36,933 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 21,865 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 38,588 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 20,541 |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 9,543 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.67% | 31,722 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 41,177 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 10,222 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.66% | 125,093 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 1,480 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.37% | 72,224 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.96% | 241,007 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.33% | 27,119 |
| Oct 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 100,994 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 70,966 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 44,366 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 62,914 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 58,537 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 2,686 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.33% | 13,806 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 13,186 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.63% | 97,187 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.66% | 6,242 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.67% | 64,271 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,081 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 54,618 |
| Sep 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 52,470 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 18,442 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 39,024 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 2,047 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 48,711 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 18,368 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 69,763 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 36,825 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 226,232 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 15,054 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | 16,454 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 14,037 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 111,275 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 40,767 |
| Sep 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.32% | 40,396 |
| Aug 29, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.32% | 96,352 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 48,768 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 11,931 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 40,461 |
| Aug 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | 104,021 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.62% | 15,953 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 35,621 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.33% | 57,521 |
| Aug 19, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 168,090 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 29,752 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.93% | 4,397 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.32% | 38,476 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | 13,016 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 6,707 |
| Aug 11, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 83,580 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 102,154 |
| Aug 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -2.25% | 24,673 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.32% | 34,104 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 34,818 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 26,753 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.63% | 23,268 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12,098 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | 77,381 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.33% | 23,445 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 9,326 |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 17,226 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.31% | 55,864 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 44,660 |
| Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 87,943 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,905 |