Australia markets closed

Pescanova, S.A. (PNV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3560-0.0040 (-1.11%)
At close: 08:18AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.35600.35600.35600.35600.3560-
09 May 20240.36000.36000.36000.36000.3600-
08 May 20240.35700.35700.35700.35700.3570-
07 May 20240.35700.36700.35700.36700.3670-
06 May 20240.36100.36600.36100.36600.3660-
03 May 20240.35000.36200.35000.36200.3620-
02 May 20240.36500.41700.36500.41700.41706,801
30 Apr 20240.36400.36900.36400.36900.3690-
29 Apr 20240.37500.37800.37500.37800.3780-
26 Apr 20240.36000.37100.36000.37100.3710-
25 Apr 20240.37600.37600.37500.37500.3750-
24 Apr 20240.39900.39900.39900.39900.3990-
23 Apr 20240.35600.35600.35600.35600.3560-
22 Apr 20240.33800.33800.33800.33800.3380-
19 Apr 20240.34900.34900.34900.34900.3490-
18 Apr 20240.34100.41000.34100.41000.41001
17 Apr 20240.33500.35000.33500.35000.3500-
16 Apr 20240.34900.34900.34900.34900.3490-
15 Apr 20240.37000.37000.36600.36600.3660-
12 Apr 20240.38000.38800.38000.38800.3880-
11 Apr 20240.38000.38000.38000.38000.3800-
10 Apr 20240.37000.37000.37000.37000.3700-
09 Apr 20240.31300.37800.31300.37800.3780-
08 Apr 20240.31200.34500.31200.34500.345014,071
05 Apr 20240.31800.38200.31800.38200.38203,145
04 Apr 20240.31600.32000.31600.32000.3200-
03 Apr 20240.30500.32400.30500.31600.3160-
02 Apr 20240.32000.32000.31600.31600.3160-
28 Mar 20240.31000.31600.31000.31600.3160-
27 Mar 20240.31800.32500.31800.32100.3210-
26 Mar 20240.32700.32800.32700.32800.3280-
25 Mar 20240.32700.32700.32600.32600.3260-
22 Mar 20240.31900.33000.31900.33000.3300-
21 Mar 20240.32100.32500.32100.32500.3250-
20 Mar 20240.32500.32500.32500.32500.3250-
19 Mar 20240.33100.34900.33100.34300.3430-
18 Mar 20240.30600.32700.30600.32700.3270-
15 Mar 20240.32600.32600.30800.31500.3150-
14 Mar 20240.32500.32500.32500.32500.3250-
13 Mar 20240.32900.34200.32900.33800.3380-
12 Mar 20240.34000.34000.34000.34000.3400-
11 Mar 20240.33300.34500.33300.34500.3450-
08 Mar 20240.34700.34700.34700.34700.3470-
07 Mar 20240.37700.37700.35500.35500.3550-
06 Mar 20240.37300.39300.37300.39300.3930-
05 Mar 20240.41500.41500.38000.38000.3800-
04 Mar 20240.31500.39500.31500.36600.3660-
01 Mar 20240.29300.33300.29300.30700.3070-
29 Feb 20240.37400.39300.35000.35000.3500-
28 Feb 20240.37300.39700.37300.39700.3970-
27 Feb 20240.40000.41800.38300.38300.3830-
26 Feb 20240.36400.44500.36400.44500.4450-
23 Feb 20240.40100.45500.40100.45500.4550-
22 Feb 20240.35100.49200.35100.40600.4060100
21 Feb 20240.18000.32500.18000.32500.3250-
20 Feb 20240.17450.18500.17450.18500.1850-
19 Feb 20240.17800.17800.17800.17800.1780-
16 Feb 20240.17900.17900.17900.17900.1790-
15 Feb 20240.18100.18300.18100.18300.1830-
14 Feb 20240.18000.18100.18000.18100.1810-
13 Feb 20240.18500.18500.18500.18500.1850-
12 Feb 20240.17200.18200.17200.18200.1820-
09 Feb 20240.18200.18500.18200.18500.1850-
08 Feb 20240.17600.18600.17600.18600.1860-
07 Feb 20240.17600.17600.17600.17600.1760-
06 Feb 20240.17600.18600.17600.18600.1860-
05 Feb 20240.18800.18800.18700.18700.1870-
02 Feb 20240.18300.18300.18300.18300.1830-
01 Feb 20240.18600.18600.18600.18600.1860-
31 Jan 20240.18600.18700.18600.18700.1870-
30 Jan 20240.18300.19400.18300.19400.1940-
29 Jan 20240.18400.18400.18400.18400.1840-
26 Jan 20240.18400.18700.18400.18700.1870-
25 Jan 20240.18500.18500.18500.18500.1850-
24 Jan 20240.18800.18800.18800.18800.1880-
23 Jan 20240.18800.18800.18800.18800.1880-
22 Jan 20240.18900.18900.18900.18900.1890-
19 Jan 20240.18100.18700.18100.18700.1870-
18 Jan 20240.18400.18400.18300.18300.1830-
17 Jan 20240.18000.18000.18000.18000.1800-
16 Jan 20240.19000.19000.19000.19000.1900-
15 Jan 20240.19000.19000.19000.19000.1900-
12 Jan 20240.18900.18900.18900.18900.1890-
11 Jan 20240.19100.19100.18900.18900.1890-
10 Jan 20240.17100.18000.17100.18000.1800-
09 Jan 20240.17500.18100.17500.18100.1810-
08 Jan 20240.17200.18300.17200.18300.1830-
05 Jan 20240.17200.17200.17200.17200.1720-
04 Jan 20240.18000.18000.18000.18000.1800-
03 Jan 20240.17800.18200.17800.18200.1820-
02 Jan 20240.18100.18100.18100.18100.1810-
29 Dec 20230.17700.17700.17700.17700.1770-
28 Dec 20230.18700.18700.18700.18700.1870-
27 Dec 20230.19500.19600.19500.19600.1960-
22 Dec 20230.19700.19700.19700.19700.1970-
21 Dec 20230.20500.20500.20500.20500.2050-
20 Dec 20230.20500.20500.20500.20500.2050-
19 Dec 20230.20500.21500.20500.21500.2150-
18 Dec 20230.21100.21100.21100.21100.2110-
15 Dec 20230.20600.21600.20600.21600.2160-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...