Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Pescanova, S.A. (PVA.MC)

Compare
0.3070
-0.0130
(-4.06%)
At close: 5:35:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.31200.32900.30100.30700.307098,654
Apr 10, 20250.32900.32900.30600.32000.3200125,184
Apr 9, 20250.30100.30900.30000.30200.302049,807
Apr 8, 20250.31600.31800.30000.31000.310092,355
Apr 7, 20250.30000.30900.25000.30200.3020437,427
Apr 4, 20250.33200.33200.31500.31500.3150202,116
Apr 3, 20250.33000.34700.33000.33000.3300198,474
Apr 2, 20250.33500.33700.33000.33000.3300238,894
Apr 1, 20250.33200.34500.33200.33900.3390186,255
Mar 31, 20250.34000.34700.32000.33700.3370304,789
Mar 28, 20250.35000.35000.34100.34100.341098,397
Mar 27, 20250.35000.35000.34000.34600.3460108,697
Mar 26, 20250.33800.35100.33700.34700.3470465,295
Mar 25, 20250.33500.34400.32500.33300.3330370,786
Mar 24, 20250.35000.35000.33500.33600.3360338,445
Mar 21, 20250.36000.36500.34200.34200.3420547,957
Mar 20, 20250.33400.37100.33200.35200.3520815,604
Mar 19, 20250.33000.33500.33000.33000.330018,209
Mar 18, 20250.33000.33500.32900.33500.335057,520
Mar 17, 20250.34200.34200.32700.32900.3290114,200
Mar 14, 20250.33000.33900.31100.33000.3300239,031
Mar 13, 20250.33700.34400.33000.33700.337048,044
Mar 12, 20250.34100.34100.33000.33100.3310124,231
Mar 11, 20250.34100.34800.34100.34100.341034,233
Mar 10, 20250.35900.35900.34000.34300.343078,683
Mar 7, 20250.34000.35200.34000.34800.348033,307
Mar 6, 20250.34000.35200.34000.35000.350057,176
Mar 5, 20250.34000.35000.34000.34800.348062,623
Mar 4, 20250.34600.34600.34400.34400.3440116,844
Mar 3, 20250.35000.35000.34600.34600.3460103,747
Feb 28, 20250.34500.35800.34400.34400.3440196,377
Feb 27, 20250.35500.35500.34500.34600.346066,182
Feb 26, 20250.35400.35400.34400.35000.3500117,790
Feb 25, 20250.35800.35800.34900.35500.3550161,797
Feb 24, 20250.36400.36400.34700.35300.3530137,043
Feb 21, 20250.35400.36400.34700.36100.3610223,988
Feb 20, 20250.35000.35700.35000.35000.350078,868
Feb 19, 20250.35900.36800.34400.35100.3510121,435
Feb 18, 20250.36100.36100.34400.35700.3570334,422
Feb 17, 20250.36500.36800.36000.36100.3610229,427
Feb 14, 20250.37200.37200.36400.37000.370036,082
Feb 13, 20250.36100.37200.36000.37000.3700168,608
Feb 12, 20250.36000.37100.36000.36400.364038,549
Feb 11, 20250.36600.37300.36000.36000.360082,663
Feb 10, 20250.37600.37800.36600.36800.368067,598
Feb 7, 20250.36500.37800.36400.37700.377081,884
Feb 6, 20250.37000.37400.36200.36800.3680132,122
Feb 5, 20250.37800.38000.37000.37000.370072,441
Feb 4, 20250.38300.38800.36900.38800.3880197,819
Feb 3, 20250.37200.39000.36000.38400.3840248,406
Jan 31, 20250.38200.39400.36400.37900.3790768,917
Jan 30, 20250.38500.38700.37000.38000.3800606,161
Jan 29, 20250.35000.38300.35000.36900.36901,780,034
Jan 28, 20250.33000.34500.32800.34500.3450188,486
Jan 27, 20250.33700.33700.33000.33200.332025,949
Jan 24, 20250.33200.34000.33100.33500.3350208,139
Jan 23, 20250.35300.35700.33200.33500.33501,071,438
Jan 22, 20250.32800.35900.31900.35000.35001,176,780
Jan 21, 20250.31800.32500.31800.32500.325017,306
Jan 20, 20250.32700.32700.31700.32500.325039,529
Jan 17, 20250.32800.32800.31100.32700.3270218,422
Jan 16, 20250.31200.33200.31100.32400.3240110,747
Jan 15, 20250.30700.32600.30500.31900.3190132,013
Jan 14, 20250.32200.33700.30000.31600.3160310,881
Jan 13, 20250.33000.33000.32300.32500.325094,647
Jan 10, 20250.33500.35000.32700.32900.3290217,957
Jan 9, 20250.33800.33800.32500.33300.333087,707
Jan 8, 20250.33000.35000.32200.33600.3360920,647
Jan 7, 20250.32000.33200.32000.32000.3200157,622
Jan 6, 20250.32600.33700.31800.32500.3250114,097
Jan 3, 20250.32500.33900.31500.32300.3230398,230
Jan 2, 20250.31700.34000.30500.32000.3200308,423
Dec 31, 20240.30400.31800.30000.30200.3020166,241
Dec 30, 20240.31500.32600.30600.31600.3160223,936
Dec 27, 20240.34000.34000.31900.32100.3210119,802
Dec 24, 20240.33000.33000.30200.32000.3200129,667
Dec 23, 20240.33000.33900.33000.33000.330028,408
Dec 20, 20240.33900.33900.33000.33900.339014,603
Dec 19, 20240.33600.34400.33200.33200.332050,167
Dec 18, 20240.33700.34000.33600.33700.337016,463
Dec 17, 20240.33500.34600.33500.34400.34409,802
Dec 16, 20240.33800.34900.33500.33500.3350235,134
Dec 13, 20240.34000.34700.33900.33900.339031,854
Dec 12, 20240.33900.35000.33900.34200.342075,029
Dec 11, 20240.34500.35000.34000.34900.349086,753
Dec 10, 20240.34000.35000.34000.34500.3450102,771
Dec 9, 20240.34400.35400.33700.34200.342082,084
Dec 6, 20240.34600.34600.34600.34600.34601,713
Dec 5, 20240.34000.35500.34000.34600.346076,982
Dec 4, 20240.35200.35400.34500.34500.345094,659
Dec 3, 20240.35500.35500.33500.34400.3440464,582
Dec 2, 20240.34300.36100.34300.35000.3500387,662
Nov 29, 20240.35900.35900.34500.34600.346077,646
Nov 28, 20240.35900.36700.35400.35400.354075,396
Nov 27, 20240.37900.37900.35200.36000.3600409,834
Nov 26, 20240.34000.39700.34000.37600.3760984,960
Nov 25, 20240.34200.34800.34000.34500.3450104,163
Nov 22, 20240.35400.36200.34300.35100.3510167,950
Nov 21, 20240.35300.36300.35200.35200.352056,829
Nov 20, 20240.37400.37400.35600.35600.3560248,813
Nov 19, 20240.39300.39300.36200.37000.3700594,875
Nov 18, 20240.38000.38900.35200.36100.3610413,866
Nov 15, 20240.41000.42700.37000.38400.38401,785,684
Nov 14, 20240.28400.44800.28400.40900.40903,718,763
Nov 13, 20240.27200.29500.27200.28100.2810352,935
Nov 12, 20240.30500.31000.29200.29600.2960156,020
Nov 11, 20240.31000.31100.30100.30800.308076,372
Nov 8, 20240.31000.31000.30300.31000.310081,398
Nov 7, 20240.31000.31000.31000.31000.3100-
Nov 6, 20240.30500.31800.30400.31000.310027,170
Nov 5, 20240.31000.31100.31000.31000.310037,737
Nov 4, 20240.31000.32700.31000.31000.3100145,032
Nov 1, 20240.31600.31900.30000.31000.310094,400
Oct 31, 20240.31600.31900.31600.31900.31907,783
Oct 30, 20240.31500.32000.31500.31600.31609,349
Oct 29, 20240.32800.32800.31400.31500.315016,738
Oct 28, 20240.31500.32200.31300.31900.319042,474
Oct 25, 20240.32000.32700.31200.32700.327038,714
Oct 24, 20240.32700.33100.30800.32700.327073,726
Oct 23, 20240.32100.32800.29200.32600.326087,063
Oct 22, 20240.32100.32800.32100.32100.321024,056
Oct 21, 20240.31200.33000.31000.32100.3210139,007
Oct 18, 20240.33200.33700.32700.32700.327028,014
Oct 17, 20240.33400.33800.33000.33700.337097,446
Oct 16, 20240.33200.33200.33000.33000.330066,969
Oct 15, 20240.33500.33600.33200.33300.333037,891
Oct 14, 20240.33500.34400.33500.34200.342034,143
Oct 11, 20240.33300.34900.33300.33700.337066,312
Oct 10, 20240.33300.34200.33300.34200.342010,835
Oct 9, 20240.34300.34300.33200.33300.333023,922
Oct 8, 20240.33500.33600.33500.33600.33602,608
Oct 7, 20240.34400.34500.33100.33900.339099,989
Oct 4, 20240.34200.34200.33200.33300.333013,351
Oct 3, 20240.34000.34000.33500.33500.335068,513
Oct 2, 20240.34100.34100.34000.34100.341069,559
Oct 1, 20240.34200.34900.34100.34200.342061,861
Sep 30, 20240.34400.34500.34000.34400.344016,477
Sep 27, 20240.34900.34900.34100.34800.348013,620
Sep 26, 20240.34500.35000.34200.34900.349046,353
Sep 25, 20240.34700.35000.34400.35000.350022,184
Sep 24, 20240.34200.35200.34200.34400.344028,893
Sep 23, 20240.34500.35400.34300.34300.343027,628
Sep 20, 20240.34900.35400.34300.35000.350032,346
Sep 19, 20240.34900.34900.34300.34600.346048,223
Sep 18, 20240.34600.35400.34500.34600.346051,424
Sep 17, 20240.35500.35700.34800.34800.348060,674
Sep 16, 20240.35000.35700.34600.35400.354061,193
Sep 13, 20240.37700.37700.35400.36000.3600189,417
Sep 12, 20240.34900.37700.33900.37700.3770441,714
Sep 11, 20240.34000.35000.34000.34000.340052,374
Sep 10, 20240.35000.35000.34000.34000.340013,732
Sep 9, 20240.33100.34800.33100.34500.345054,435
Sep 6, 20240.34200.34900.34100.34700.34704,148
Sep 5, 20240.34800.35700.32500.34500.3450118,859
Sep 4, 20240.35200.35600.35200.35200.35205,471
Sep 3, 20240.35800.35800.35200.35700.35705,070
Sep 2, 20240.35200.35900.34800.35200.352019,156
Aug 30, 20240.34900.35900.34900.35800.358027,952
Aug 29, 20240.35900.35900.35200.35800.35808,107
Aug 28, 20240.35800.36000.34900.35900.359021,912
Aug 27, 20240.35000.36000.34900.35700.357025,136
Aug 26, 20240.34600.36000.34600.35800.358012,404
Aug 23, 20240.35800.35900.35000.35900.359024,997
Aug 22, 20240.35100.35600.34600.35400.354040,930
Aug 21, 20240.34800.35800.34400.34400.344065,759
Aug 20, 20240.34800.35500.34800.34800.348010,485
Aug 19, 20240.34300.36000.34300.35000.350046,040
Aug 16, 20240.35400.35400.34300.34900.349011,946
Aug 15, 20240.36000.36700.33200.34300.343086,525
Aug 14, 20240.36600.36600.35000.36000.360087,943
Aug 13, 20240.36700.36700.35100.36200.362047,862
Aug 12, 20240.36500.36700.36000.36000.360016,395
Aug 9, 20240.36900.37000.33600.36700.367084,517
Aug 8, 20240.37300.37400.35300.37300.3730135,149
Aug 7, 20240.37700.37700.36000.36100.361021,469
Aug 6, 20240.36600.38100.35500.37000.3700146,291
Aug 5, 20240.34500.37300.34000.34900.349083,966
Aug 2, 20240.37000.38100.33800.34800.348088,956
Aug 1, 20240.37000.38400.37000.38100.381091,857
Jul 31, 20240.37000.37400.37000.37000.370019,563
Jul 30, 20240.37100.37700.37000.37700.377053,834
Jul 29, 20240.37100.37800.37100.37700.37704,853
Jul 26, 20240.37100.37900.37100.37100.37108,728
Jul 25, 20240.38000.38000.37000.37000.370032,790
Jul 24, 20240.38000.38000.37200.37200.372085,173
Jul 23, 20240.37700.38200.37400.37500.375048,601
Jul 22, 20240.39700.39800.37600.37900.3790167,754
Jul 19, 20240.37500.40900.37200.38500.3850579,476
Jul 18, 20240.37300.38500.37300.37400.374015,404
Jul 17, 20240.37300.38000.37200.38000.380030,276
Jul 16, 20240.38000.38000.37200.37900.379060,537
Jul 15, 20240.38200.38500.37600.38000.38007,632
Jul 12, 20240.37900.38700.37600.37700.377039,551
Jul 11, 20240.39000.39300.37600.38000.3800127,714
Jul 10, 20240.38400.39100.37400.37600.376053,493
Jul 9, 20240.37400.38500.37100.38100.381088,935
Jul 8, 20240.37400.38600.37100.38600.386054,356
Jul 5, 20240.38000.38100.37300.37400.374012,569
Jul 4, 20240.38200.38200.37500.38000.38002,328
Jul 3, 20240.37400.38300.37300.37500.375014,116
Jul 2, 20240.37400.38100.37200.37200.372026,394
Jul 1, 20240.38800.38800.37500.37600.376015,614
Jun 28, 20240.37500.39500.37500.38000.380028,580
Jun 27, 20240.37500.39600.37100.39000.3900181,635
Jun 26, 20240.37500.38300.37200.38200.382020,687
Jun 25, 20240.37300.38500.37300.37500.375026,639
Jun 24, 20240.37100.38500.37000.38300.383011,345
Jun 21, 20240.37100.37900.37100.37900.379022,731
Jun 20, 20240.37000.38000.37000.37300.373040,550
Jun 19, 20240.38400.38400.37000.37000.370026,352
Jun 18, 20240.38700.38700.37600.37600.37607,845
Jun 17, 20240.38900.38900.37600.38800.388027,791
Jun 14, 20240.39100.39100.37900.37900.3790130,040
Jun 13, 20240.39000.39600.39000.39100.391020,954
Jun 12, 20240.39100.39700.39000.39000.390038,542
Jun 11, 20240.39300.40000.39100.39100.391063,694
Jun 10, 20240.39700.40900.39100.39300.3930119,284
Jun 7, 20240.39000.39700.39000.39100.391030,910
Jun 6, 20240.39200.39700.39000.39000.390041,905
Jun 5, 20240.39100.39700.39100.39200.39207,850
Jun 4, 20240.40000.40000.39000.39200.3920111,364
Jun 3, 20240.40600.40600.39000.39000.390068,727
May 31, 20240.40500.41100.39400.40000.4000123,795
May 30, 20240.39300.40300.39300.40300.403042,448
May 29, 20240.39300.40300.39300.39300.393031,116
May 28, 20240.40100.40300.39000.40000.400085,855
May 27, 20240.39700.40600.38800.39800.398070,351
May 24, 20240.39800.39800.38600.39600.3960108,058
May 23, 20240.39900.40300.38100.39000.3900135,799
May 22, 20240.40100.40600.38000.39500.3950337,895
May 21, 20240.40600.42200.39500.40400.4040323,167
May 20, 20240.42400.42400.40000.40600.4060323,032
May 17, 20240.40500.42900.40400.41400.4140190,335
May 16, 20240.40600.42300.40600.41100.4110195,646
May 15, 20240.42600.42600.40600.41300.4130221,061
May 14, 20240.38900.44300.38900.42000.42001,746,064
May 13, 20240.38700.40100.38700.38800.3880131,591
May 10, 20240.39100.39500.38700.39300.3930206,324
May 9, 20240.39600.39900.39100.39100.3910107,134
May 8, 20240.40300.40300.39000.39500.3950104,975
May 7, 20240.39100.39800.39100.39200.392050,186
May 6, 20240.40100.40100.39000.39200.3920161,896
May 3, 20240.39600.42200.39000.39600.3960460,428
May 2, 20240.39000.39500.37900.38500.3850164,740
Apr 30, 20240.39600.40800.39000.39000.3900108,769
Apr 29, 20240.41000.41000.39100.39900.3990220,391
Apr 26, 20240.40400.40900.39100.40700.4070163,185
Apr 25, 20240.39900.41400.39000.39500.3950487,518
Apr 24, 20240.44800.44800.41100.41100.4110672,211
Apr 23, 20240.39700.44700.39100.43400.43401,377,386
Apr 22, 20240.38600.41500.38500.39100.3910570,073
Apr 19, 20240.37700.38400.37200.37300.373032,759
Apr 18, 20240.37500.38500.37000.38400.3840143,779
Apr 17, 20240.37500.39000.36600.37600.376097,917
Apr 16, 20240.38000.38600.36800.37000.370093,165
Apr 15, 20240.39900.41400.37300.38400.3840288,935
Apr 12, 20240.41900.41900.40100.40500.4050132,397
Apr 11, 20240.43000.43000.39900.40100.4010670,429

Related Tickers

5KH.F Vital Farms, Inc.
29.00
-2.68%
 
CHSCL CHS Inc.
25.41
-0.74%
 
FDP Fresh Del Monte Produce Inc.
30.74
+1.09%
 
ADM Archer-Daniels-Midland Company
45.63
+2.59%