2performant Network S.A. (BVB:2P)
Romania
· Delayed Price · Currency is RON 1.355
+0.025 (1.88%)
At close: Dec 5, 2025
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.88% | 2,214 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 2,807 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.58% | 3,145 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 365 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.30 | 1.35 | 1.35 | -5.61% | 84,614 |
| Nov 27, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | - | 2,880 |
| Nov 26, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.56% | 4,147 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 2,306 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 2,100 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 19,359 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 5,606 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 905 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 3,535 |
| Nov 17, 2025 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 8.89% | 11,147 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 28,501 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.65% | 117,985 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -7.03% | 7,328 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.45 | 1.57 | 1.57 | -7.40% | 72,042 |
| Nov 10, 2025 | 1.30 | 1.69 | 1.30 | 1.69 | 1.69 | 30.00% | 79,564 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 25,328 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 7,748 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,146 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 24,533 |
| Nov 3, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 1.40% | 600 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 526 |
| Oct 30, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 116 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -5.57% | 48,850 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 400 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.85% | 750 |
| Oct 24, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | -2.77% | 1,194 |
| Oct 23, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 4.84% | 5,017 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | - | 1,520 |
| Oct 21, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | - | 551 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -4.32% | 900 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 2,262 |
| Oct 16, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 6.19% | 6,534 |
| Oct 15, 2025 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.97% | 1,699 |
| Oct 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 145 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.88% | 2,509 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | 5.96% | 3,495 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -2.58% | 3,208 |
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,966 |
| Oct 3, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 16,961 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 5,655 |
| Oct 1, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.96% | 2,040 |
| Sep 30, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 2.61% | 27,225 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 3.03% | 3,312 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | - | 2,069 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -3.88% | 7,083 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 19 |
| Sep 22, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.62% | 5,474 |
| Sep 19, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 475 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 2.66% | 2,006 |
| Sep 16, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -2.59% | 1,770 |
| Sep 15, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.32% | 1,757 |
| Sep 11, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.32% | 4,164 |
| Sep 10, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | 1,197 |
| Sep 9, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | - | 1,683 |
| Sep 8, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.30% | 497 |
| Sep 5, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 2,072 |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3 |
| Sep 3, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | - | 5,501 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 854 |
| Sep 1, 2025 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | - | 119 |
| Aug 29, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 2.63% | 4,049 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.33% | 2,079 |
| Aug 27, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -2.24% | 4,198 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 4,706 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 10,781 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 3,174 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.98% | 274 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 310 |
| Aug 19, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.48% | 9 |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 3,255 |
| Aug 14, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -3.35% | 689 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | - | 6,151 |
| Aug 12, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 3,111 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -1.19% | 5,508 |
| Aug 8, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 0.30% | 1,461 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.47% | 335 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -3.95% | 4,560 |
| Aug 5, 2025 | 1.65 | 1.77 | 1.65 | 1.77 | 1.77 | -1.12% | 2,445 |
| Aug 4, 2025 | 1.64 | 1.80 | 1.59 | 1.79 | 1.79 | 12.93% | 17,428 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.35% | 140 |
| Jul 31, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 2.18% | 3,655 |
| Jul 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 3,820 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -3.59% | 1,095 |
| Jul 25, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.41% | 525 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.71% | 430 |
| Jul 23, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -0.30% | 1,684 |
| Jul 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.42% | 940 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 171 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -2.40% | 2,022 |
| Jul 17, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 1,910 |
| Jul 16, 2025 | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 3,335 |
| Jul 15, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | -3.90% | 4,094 |
| Jul 14, 2025 | 1.61 | 1.67 | 1.58 | 1.67 | 1.67 | -0.30% | 1,174 |
| Jul 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | 100 |
| Jul 10, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 0.60% | 623 |
| Jul 9, 2025 | 1.56 | 1.67 | 1.54 | 1.67 | 1.67 | 6.73% | 2,568 |