Skip to main content
Pescanova, S.A. (BME:PVA)
Spain flag Spain · Delayed Price · Currency is EUR
0.260
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Pescanova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.260.26--25,261
Apr 27, 20260.270.270.260.260.26-0.76%14,563
Apr 24, 20260.260.260.260.260.26-117,820
Apr 23, 20260.260.270.260.260.26-0.76%70,811
Apr 22, 20260.260.270.260.260.26-0.38%126,531
Apr 21, 20260.260.270.260.270.27-1.85%114,694
Apr 20, 20260.280.280.260.270.272.27%16,871
Apr 17, 20260.260.270.260.260.26-0.38%134,958
Apr 16, 20260.280.280.260.270.27-3.28%248,375
Apr 15, 20260.260.280.260.270.274.98%117,340
Apr 14, 20260.260.270.260.260.26-1.51%62,801
Apr 13, 20260.260.270.260.270.270.38%221,996
Apr 10, 20260.280.280.260.260.26-7.04%709,336
Apr 9, 20260.250.310.250.280.2811.81%2,556,565
Apr 8, 20260.260.260.240.250.25-0.78%523,754
Apr 7, 20260.260.260.260.260.26-2.29%3,155
Apr 2, 20260.260.260.260.260.26-19,865
Apr 1, 20260.250.260.250.260.262.34%28,775
Mar 31, 20260.260.260.260.260.26-34,629
Mar 30, 20260.250.260.250.260.263.64%157,807
Mar 27, 20260.250.250.250.250.25-0.80%19,527
Mar 26, 20260.260.260.250.250.25-1.58%146,064
Mar 25, 20260.250.260.250.250.250.40%47,509
Mar 24, 20260.260.260.250.250.250.40%2,272
Mar 23, 20260.250.260.250.250.25-3.09%19,878
Mar 20, 20260.250.260.250.260.261.17%43,091
Mar 19, 20260.250.260.250.260.26-1.92%110,899
Mar 18, 20260.260.260.250.260.262.35%208,385
Mar 17, 20260.260.260.250.260.26-1.16%167,434
Mar 16, 20260.260.270.260.260.26-0.77%140,143
Mar 13, 20260.270.280.260.260.26-0.38%175,072
Mar 12, 20260.270.270.260.260.26-0.38%12,153
Mar 11, 20260.270.270.260.260.26-0.76%41,230
Mar 10, 20260.260.270.260.260.26-2.94%63,570
Mar 9, 20260.260.270.260.270.270.74%19,276
Mar 6, 20260.260.270.260.270.272.27%149,603
Mar 5, 20260.270.270.260.260.26-2.22%9,513
Mar 4, 20260.260.270.260.270.27-1.46%65,193
Mar 3, 20260.280.280.260.270.27-0.72%142,375
Mar 2, 20260.270.280.260.280.281.47%265,370
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