Pescanova, S.A. (0FQS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 58 |
| 25 Apr 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 3 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.4300 | 0.4430 | 0.4300 | 0.4310 | 0.4310 | 95 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 11 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 14 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 3 |
| 11 Apr 2024 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 16 |
| 10 Apr 2024 | 0.4170 | 0.4200 | 0.4160 | 0.4160 | 0.4160 | 623 |
| 09 Apr 2024 | 0.4110 | 0.4110 | 0.3840 | 0.4090 | 0.4090 | 1,057 |
| 08 Apr 2024 | 0.3420 | 0.3430 | 0.3420 | 0.3420 | 0.3420 | 120 |
| 05 Apr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 26 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.3400 | 0.3480 | 0.3400 | 0.3410 | 0.3410 | 64 |
| 02 Apr 2024 | 0.3440 | 0.3510 | 0.3410 | 0.3410 | 0.3410 | 96 |
| 28 Mar 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 5 |
| 27 Mar 2024 | 0.3420 | 0.3450 | 0.3420 | 0.3450 | 0.3450 | 1,634 |
| 26 Mar 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 29 |
| 25 Mar 2024 | 0.3590 | 0.3590 | 0.3510 | 0.3510 | 0.3510 | 169 |
| 22 Mar 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3520 | 0.3520 | 255 |
| 21 Mar 2024 | 0.3540 | 0.3590 | 0.3500 | 0.3500 | 0.3500 | 180 |
| 20 Mar 2024 | 0.3550 | 0.3590 | 0.3550 | 0.3590 | 0.3590 | 8 |
| 19 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3660 | 0.3660 | 54 |
| 18 Mar 2024 | 0.3540 | 0.3770 | 0.3540 | 0.3690 | 0.3690 | 329 |
| 15 Mar 2024 | 0.3510 | 0.3510 | 0.3500 | 0.3500 | 0.3500 | 11 |
| 14 Mar 2024 | 0.3510 | 0.3560 | 0.3500 | 0.3500 | 0.3500 | 72 |
| 13 Mar 2024 | 0.3650 | 0.3670 | 0.3600 | 0.3608 | 0.3608 | 3,938 |
| 12 Mar 2024 | 0.3790 | 0.3790 | 0.3700 | 0.3700 | 0.3700 | 21 |
| 11 Mar 2024 | 0.3730 | 0.3750 | 0.3630 | 0.3750 | 0.3750 | 1,600 |
| 08 Mar 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 47 |
| 07 Mar 2024 | 0.4160 | 0.4160 | 0.3820 | 0.3820 | 0.3820 | 15,105 |
| 06 Mar 2024 | 0.4160 | 0.4310 | 0.4150 | 0.4310 | 0.4310 | 1,308 |
| 05 Mar 2024 | 0.4180 | 0.4300 | 0.4030 | 0.4300 | 0.4300 | 163 |
| 04 Mar 2024 | 0.3500 | 0.4330 | 0.3500 | 0.4220 | 0.4220 | 3,384 |
| 01 Mar 2024 | 0.3470 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 97 |
| 29 Feb 2024 | 0.3780 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 752 |
| 28 Feb 2024 | 0.4120 | 0.4140 | 0.4120 | 0.4140 | 0.4140 | 188 |
| 27 Feb 2024 | 0.4410 | 0.4420 | 0.4360 | 0.4370 | 0.4370 | 656 |
| 26 Feb 2024 | 0.4100 | 0.4760 | 0.3900 | 0.4350 | 0.4350 | 414 |
| 23 Feb 2024 | 0.4600 | 0.4900 | 0.3810 | 0.3860 | 0.3860 | 5,529 |
| 22 Feb 2024 | 0.3970 | 0.5620 | 0.3900 | 0.4440 | 0.4440 | 28,205 |
| 21 Feb 2024 | 0.2550 | 0.3980 | 0.2550 | 0.3800 | 0.3800 | 40,240 |
| 20 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 7 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 6 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9 |
| 26 Jan 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 6 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.2120 | 0.2180 | 0.2120 | 0.2180 | 0.2180 | 64 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 14 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 24 |
| 19 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.2470 | 0.2470 | 0.2460 | 0.2460 | 0.2460 | 212 |
| 13 Dec 2023 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 15 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.