2performant Network S.A. (BVB:2P)
Romania
· Delayed Price · Currency is RON 1.150
-0.050 (-4.17%)
At close: Apr 27, 2026
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -4.17% | 17,961 |
| Apr 24, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 15.38% | 1,446 |
| Apr 23, 2026 | 1.11 | 1.15 | 1.00 | 1.04 | 1.04 | -6.31% | 36,805 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.31% | 12,112 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | - | 1,707 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -5.69% | 4,200 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 1,940 |
| Apr 15, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 7,667 |
| Apr 14, 2026 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.27% | 2,573 |
| Apr 9, 2026 | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | -5.65% | 14,340 |
| Apr 8, 2026 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 18,517 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 1,816 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.17 | 1.17 | 1.17 | 1.74% | 1,921 |
| Apr 3, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 2,072 |
| Apr 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 8,216 |
| Apr 1, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 6,254 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,510 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 623 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 3,310 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -3.29% | 7,837 |
| Mar 25, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | -1.22% | 3,361 |
| Mar 23, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 10,079 |
| Mar 20, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 0.40% | 10,945 |
| Mar 19, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.32% | 4,066 |
| Mar 18, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | 0.42% | 2,394 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.88% | 1,931 |
| Mar 16, 2026 | 1.22 | 1.29 | 1.18 | 1.28 | 1.28 | -1.54% | 10,010 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.21 | 1.30 | 1.30 | 7.92% | 2,072 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -8.40% | 31,092 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 70 |
| Mar 10, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 2.34% | 1,551 |
| Mar 9, 2026 | 1.33 | 1.34 | 1.23 | 1.28 | 1.28 | -1.54% | 2,455 |
| Mar 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 2,421 |
| Mar 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 4.86% | 420 |
| 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 |