Skip to main content
Pescanova, S.A. (BME:PVA)
Spain flag Spain · Delayed Price · Currency is EUR
0.272
-0.007 (-2.51%)
At close: Feb 27, 2026

Pescanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.280.280.270.270.27-2.51%43,463
Feb 26, 20260.280.280.270.280.28-0.36%67,161
Feb 25, 20260.280.280.280.280.28-2.44%39,008
Feb 24, 20260.280.290.270.290.29-158,688
Feb 23, 20260.270.290.270.290.292.50%43,230
Feb 20, 20260.270.290.270.280.28-166,701
Feb 19, 20260.280.280.270.280.281.45%89,203
Feb 18, 20260.280.280.270.280.28-1.08%81,011
Feb 17, 20260.270.280.270.280.281.82%35,128
Feb 16, 20260.270.280.270.270.27-2.14%88,571
Feb 13, 20260.280.290.270.280.28-46,768
Feb 12, 20260.290.290.280.280.281.45%168,042
Feb 11, 20260.260.300.260.280.281.10%484,370
Feb 10, 20260.270.280.260.270.271.11%203,831
Feb 9, 20260.270.280.270.270.27-3.57%132,987
Feb 6, 20260.270.280.270.280.280.36%52,684
Feb 5, 20260.270.280.270.280.281.09%123,194
Feb 4, 20260.270.280.260.280.281.47%81,636
Feb 3, 20260.270.280.270.270.270.74%86,422
Feb 2, 20260.270.270.270.270.27-1.10%70,324
Jan 30, 20260.280.280.270.270.27-18,146
Jan 29, 20260.290.290.270.270.27-2.50%62,289
Jan 28, 20260.280.280.280.280.281.82%59,445
Jan 27, 20260.270.290.270.280.280.73%337,348
Jan 26, 20260.270.270.270.270.270.37%72,133
Jan 23, 20260.260.270.260.270.273.82%12,351
Jan 22, 20260.260.270.260.260.260.38%24,044
Jan 21, 20260.270.270.260.260.26-2.61%19,934
Jan 20, 20260.270.270.260.270.271.52%29,092
Jan 19, 20260.270.270.260.260.26-0.38%12,675
Jan 16, 20260.270.270.260.270.27-1.85%48,385
Jan 15, 20260.280.280.270.270.27-0.37%42,274
Jan 14, 20260.280.280.270.270.27-32,874
Jan 13, 20260.280.280.270.270.27-1,933
Jan 12, 20260.280.280.270.270.27-2.17%13,730
Jan 9, 20260.270.280.270.280.28-857
Jan 8, 20260.270.280.270.280.28-54,829
Jan 7, 20260.270.280.270.280.28-29,098
Jan 6, 20260.280.280.270.280.281.84%44,991
Jan 5, 20260.280.280.270.270.270.37%45,636
Jan 2, 20260.270.280.260.270.27-3.21%197,975
Dec 31, 20250.270.280.270.280.281.82%135,217
Dec 30, 20250.270.280.270.280.28-297,778
Dec 29, 20250.280.280.270.280.28-1.43%218,649
Dec 24, 20250.270.280.270.280.281.45%125,398
Dec 23, 20250.280.280.270.280.28-1.08%93,516
Dec 22, 20250.280.280.280.280.28-2.11%70,843
Dec 19, 20250.280.280.280.280.281.79%102,203
Dec 18, 20250.280.290.280.280.28-3.12%39,051
Dec 17, 20250.280.290.280.290.292.86%61,279
Dec 16, 20250.280.290.280.280.28-2.44%109,347
Dec 15, 20250.280.290.280.290.290.35%39,716
Dec 12, 20250.280.290.280.290.290.70%86,749
Dec 11, 20250.280.290.280.280.28-2.07%43,263
Dec 10, 20250.290.300.290.290.29-26,252
Dec 9, 20250.300.300.280.290.29-2.03%34,747
Dec 8, 20250.300.300.290.300.300.68%5,001
Dec 5, 20250.300.300.280.290.29-1.01%16,813
Dec 4, 20250.290.300.290.300.30-85,612
Dec 3, 20250.280.300.280.300.306.07%111,616
Dec 2, 20250.290.290.280.280.28-10,445
Dec 1, 20250.280.290.280.280.28-2.10%15,764
Nov 28, 20250.290.290.290.290.290.35%29,250
Nov 27, 20250.290.290.280.290.29-0.35%36,272
Nov 26, 20250.280.290.270.290.292.14%149,460
Nov 25, 20250.290.300.280.280.280.72%89,340
Nov 24, 20250.270.300.270.280.281.46%102,097
Nov 21, 20250.290.290.270.270.27-3.86%20,414
Nov 20, 20250.290.290.280.290.291.79%49,058
Nov 19, 20250.280.290.280.280.28-1.75%85,733
Nov 18, 20250.290.290.280.290.29-1.72%15,107
Nov 17, 20250.300.300.280.290.292.84%44,863
Nov 14, 20250.280.310.280.280.28-3.09%395,718
Nov 13, 20250.280.290.280.290.290.34%48,700
Nov 12, 20250.300.300.280.290.29-2.36%87,195
Nov 11, 20250.300.300.290.300.301.71%27,188
Nov 10, 20250.290.300.290.290.29-0.68%66,990
Nov 7, 20250.310.310.290.290.29-0.34%34,894
Nov 6, 20250.300.300.290.300.30-3.28%20,405
Nov 5, 20250.300.310.290.310.313.04%69,891
Nov 4, 20250.300.300.290.300.301.72%25,496
Nov 3, 20250.290.300.290.290.29-31,930
Oct 31, 20250.300.300.290.290.29-1.36%24,093
Oct 30, 20250.300.300.290.300.30-3.28%31,457
Oct 29, 20250.290.310.290.310.313.04%177,473
Oct 28, 20250.290.300.290.300.300.68%87,828
Oct 27, 20250.290.300.290.290.291.03%36,933
Oct 24, 20250.290.300.290.290.29-0.68%21,865
Oct 23, 20250.290.290.290.290.29-38,588
Oct 22, 20250.300.300.290.290.29-20,541
Oct 21, 20250.290.300.290.290.29-0.34%9,543
Oct 20, 20250.290.300.290.290.29-1.67%31,722
Oct 17, 20250.290.300.290.300.300.67%41,177
Oct 16, 20250.300.300.290.300.300.34%10,222
Oct 15, 20250.290.300.290.300.30-1.66%125,093
Oct 14, 20250.290.300.290.300.30-0.33%1,480
Oct 13, 20250.290.310.290.300.302.37%72,224
Oct 10, 20250.300.310.300.300.30-2.96%241,007
Oct 9, 20250.310.310.300.300.301.33%27,119
Oct 8, 20250.310.310.300.300.30-1.32%100,994