Skip to main content
Perseus Fintech S A (BVB:PVBS)
Romania flag Romania · Delayed Price · Currency is RON
0.830
+0.005 (0.61%)
At close: Mar 5, 2026

Perseus Fintech S A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.830.830.830.830.83-0.60%9
Mar 3, 20260.690.830.690.830.83-0.60%1,551
Feb 27, 20260.840.840.710.840.84-1,080
Feb 26, 20260.840.840.690.840.840.60%1,090
Feb 25, 20260.820.840.820.830.83-8,333
Feb 20, 20260.800.830.800.830.83-0.60%2,500
Feb 19, 20260.730.840.670.840.84-10,001
Feb 17, 20260.840.840.840.840.84-0.60%230
Feb 16, 20260.840.840.800.840.84-1,279
Feb 13, 20260.830.840.830.840.841.82%1,903
Feb 12, 20260.750.830.690.830.83-2.37%646
Feb 11, 20260.750.850.740.850.85-1,470
Feb 10, 20260.850.850.850.850.85-2.87%10
Feb 9, 20260.730.900.730.870.8719.18%32,493
Feb 3, 20260.730.730.730.730.730.69%1,374
Feb 2, 20260.730.730.730.730.73-700
Jan 30, 20260.670.730.670.730.73-6,717
Jan 29, 20260.730.730.730.730.73-500
Jan 27, 20260.680.730.680.730.73-256
Jan 26, 20260.720.730.720.730.73-2,717
Jan 22, 20260.720.730.720.730.730.69%3,081
Jan 21, 20260.680.720.680.720.72-201
Jan 20, 20260.720.720.720.720.72-0.69%460
Jan 19, 20260.730.730.670.730.73-1,469
Jan 16, 20260.730.730.730.730.73-4,000
Jan 15, 20260.730.730.730.730.73-1
Jan 14, 20260.660.730.640.730.73-301
Jan 13, 20260.670.730.670.730.73-0.68%119
Jan 9, 20260.670.730.670.730.73-2,700
Jan 5, 20260.720.730.720.730.731.39%800
Dec 30, 20250.720.720.670.720.72-3,607
Dec 29, 20250.720.720.720.720.72-1.37%6,937
Dec 23, 20250.720.730.720.730.731.39%5,754
Dec 22, 20250.720.720.640.720.72-0.69%6,033
Dec 19, 20250.690.730.610.730.73-0.68%3,536
Dec 18, 20250.690.740.690.730.73-0.68%592
Dec 17, 20250.700.740.700.740.74-0.68%117
Dec 15, 20250.740.740.740.740.74-621
Dec 12, 20250.700.740.690.740.745.71%6,127
Dec 11, 20250.700.700.700.700.700.72%2,343
Dec 10, 20250.700.700.700.700.70-22
Dec 9, 20250.690.700.690.700.70-2,100
Dec 8, 20250.700.700.690.700.703.73%600
Dec 5, 20250.680.700.670.670.67-3.60%5,008
Dec 4, 20250.690.700.680.700.700.72%3,260
Dec 2, 20250.690.690.680.690.69-1,617
Nov 28, 20250.690.690.690.690.690.73%100
Nov 27, 20250.690.690.690.690.69-0.72%1,608
Nov 26, 20250.700.700.690.690.69-0.72%2,561
Nov 25, 20250.700.700.690.700.70-0.71%8,180
Nov 24, 20250.690.700.690.700.70-261
Nov 21, 20250.700.700.700.700.70-4,611
Nov 20, 20250.680.700.680.700.700.72%1,485
Nov 18, 20250.700.700.700.700.70-60
Nov 17, 20250.700.700.680.700.70-2.11%1,347
Nov 11, 20250.690.710.690.710.71-0.70%1,003
Nov 10, 20250.720.720.720.720.72-15
Nov 7, 20250.670.720.670.720.72-2.05%2,001
Nov 4, 20250.660.730.660.730.73-1.35%802
Oct 31, 20250.700.740.700.740.741.37%1,471
Oct 28, 20250.650.730.650.730.73-2.01%1,200
Oct 27, 20250.700.750.700.750.752.76%5,258
Oct 21, 20250.730.730.730.730.73-1.36%5
Oct 16, 20250.740.740.740.740.74-0.68%105
Oct 15, 20250.640.740.640.740.74-0.67%1,351
Oct 14, 20250.720.750.720.750.753.47%1,481
Oct 13, 20250.720.720.720.720.72-1.37%550
Oct 10, 20250.730.730.700.730.73-1,631
Oct 9, 20250.730.730.730.730.73-1,026
Oct 7, 20250.700.730.700.730.73-2.01%1,050
Oct 6, 20250.630.750.630.750.7516.41%31,858
Sep 30, 20250.580.640.570.640.64-4,207
Sep 29, 20250.590.640.590.640.64-1,001
Sep 26, 20250.640.640.640.640.64-783
Sep 25, 20250.590.640.590.640.64-14
Sep 24, 20250.630.640.630.640.641.59%1,471
Sep 22, 20250.590.630.590.630.63-1,582
Sep 19, 20250.630.630.630.630.63-850
Sep 18, 20250.640.640.570.630.63-1.56%5,910
Sep 17, 20250.640.640.640.640.64-169
Sep 12, 20250.640.640.640.640.64-1,000