2performant Network S.A. (BVB:2P)
Romania
· Delayed Price · Currency is RON 1.235
-0.015 (-1.20%)
At close: Mar 4, 2026
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.25 | 1.33 | 1.23 | 1.24 | 1.24 | -1.20% | 5,696 |
| Mar 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 5.93% | 7,960 |
| Mar 2, 2026 | 1.25 | 1.33 | 1.07 | 1.18 | 1.18 | -13.24% | 114,794 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.25 | 1.36 | 1.36 | -1.09% | 18,016 |
| Feb 26, 2026 | 1.33 | 1.39 | 1.23 | 1.38 | 1.38 | 3.38% | 6,147 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.37% | 7,028 |
| Feb 24, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 19,192 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.11% | 31,930 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 28,216 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -3.30% | 44,383 |
| Feb 18, 2026 | 1.38 | 1.39 | 1.30 | 1.37 | 1.37 | -0.73% | 44,351 |
| Feb 17, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 3,270 |
| Feb 16, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.82% | 979 |
| Feb 13, 2026 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | 3.38% | 4,855 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 1,731 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,167 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 23,039 |
| Feb 9, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.74% | 16,048 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 1,868 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 847 |
| Feb 4, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 4,462 |
| Feb 3, 2026 | 1.37 | 1.38 | 1.30 | 1.37 | 1.37 | 4.98% | 10,504 |
| Feb 2, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -5.43% | 1,999 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.08% | 742 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 1.09% | 961 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 104 |
| Jan 27, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 6,983 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | - | 615 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,213 |
| Jan 22, 2026 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | 3.35% | 672 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.24% | 1,072 |
| Jan 20, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -5.44% | 2,084 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.39 | 1.47 | 1.47 | - | 1,997 |
| Jan 16, 2026 | 1.37 | 1.56 | 1.37 | 1.47 | 1.47 | 7.30% | 15,974 |
| Jan 15, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.86% | 3,757 |
| Jan 14, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 2.67% | 3,923 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 1,663 |
| Jan 12, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.62% | 3,112 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.49% | 16,779 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 7,032 |
| Jan 5, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 1,270 |
| Dec 30, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 5,626 |
| Dec 29, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 9,210 |
| Dec 23, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 7,505 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 3,827 |
| Dec 19, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 536 |
| Dec 18, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 2,501 |
| Dec 17, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 5,774 |
| Dec 16, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.12% | 3,081 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 10 |
| Dec 12, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.37% | 5,149 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | 4,151 |
| Dec 10, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 687 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.38% | 11,243 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.58% | 14 |
| 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 |