UK markets open in 7 hours 52 minutes

Perseus Fintech S A (PVBS.RO)

BVB - BVB Delayed price. Currency in RON
Add to watchlist
0.81500.0000 (0.00%)
At close: 06:00PM EEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.81500.82000.81500.81500.81501,167
05 Jun 20240.82500.82500.81500.81500.81502,813
04 Jun 20240.82000.82000.82000.82000.8200600
03 Jun 20240.82500.82500.82000.82000.8200103
31 May 20240.82000.82000.82000.82000.820045
30 May 20240.76000.80500.76000.80500.8050300
29 May 20240.80000.81000.80000.80500.805010,061
28 May 20240.83000.83000.80000.81500.81504,783
27 May 20240.82000.82000.82000.82000.8200-
24 May 20240.77000.83000.77000.82000.82006,570
23 May 20240.82500.82500.77000.77000.77003,128
22 May 20240.82000.83000.76000.83000.830010,638
21 May 20240.85000.85500.85000.85000.85007,363
20 May 20240.84000.84000.84000.84000.840060
17 May 20240.84000.84000.82000.84000.84002,811
16 May 20240.81500.85000.81500.85000.85005,685
15 May 20240.87500.95000.81000.81500.815049,823
14 May 20240.81500.85000.81000.85000.850020,380
13 May 20240.85000.89500.81000.89500.895010,018
10 May 20240.81000.81000.81000.81000.81005,490
09 May 20240.87000.87000.84500.84500.845012,765
08 May 20240.87500.88000.87500.87500.8750455
07 May 20240.90000.90000.81000.81000.810018,500
02 May 20240.83500.87500.82000.87500.875053,441
30 Apr 20240.91000.91000.90000.90000.900011,611
29 Apr 20240.91000.91000.91000.91000.910044
26 Apr 20240.87500.90500.87500.90500.90509,379
25 Apr 20240.91000.92000.83500.92000.92001,123
24 Apr 20240.91000.91000.90000.90000.90001,434
23 Apr 20240.90000.90000.82000.82000.82005,024
22 Apr 20240.91500.91500.87500.91000.91002,686
19 Apr 20240.87500.91500.87000.91500.91503,366
18 Apr 20240.87000.91500.87000.91500.915097
17 Apr 20240.93500.93500.88000.91500.91506,237
16 Apr 20240.92000.92000.86500.86500.8650539
15 Apr 20240.91500.92500.86000.86000.86001,511
12 Apr 20240.92000.92000.91500.91500.91501,449
11 Apr 20240.93000.93000.91000.91000.910016,477
10 Apr 20240.92000.92000.92000.92000.92009,500
09 Apr 20240.94500.94500.94500.94500.945050
08 Apr 20240.92000.92000.92000.92000.9200506
05 Apr 20240.92500.98500.92500.95000.9500154
04 Apr 20241.05001.05000.95000.95000.95006,065
03 Apr 20240.95000.95000.95000.95000.9500100
02 Apr 20240.95000.95000.95000.95000.9500118
01 Apr 20240.99000.99000.91500.95000.9500170
29 Mar 20240.95000.95000.92500.95000.95005,910
28 Mar 20240.95000.95000.95000.95000.95002,500
27 Mar 20240.98500.98500.95000.95000.9500261
26 Mar 20241.00001.05000.92000.92000.920042,887
25 Mar 20240.95001.00000.95001.00001.000030,001
22 Mar 20241.04001.04000.94000.95000.95007,585
21 Mar 20241.02001.02000.95000.95000.950050,259
20 Mar 20240.95001.23000.94500.95000.950039,118
19 Mar 20241.28001.28001.02001.12001.120019,584
18 Mar 20241.19001.20001.07001.07001.07001,306
15 Mar 20241.44001.44001.03001.20001.200010,204
14 Mar 20241.44001.46001.23001.46001.46001,337
13 Mar 20241.36001.44001.36001.44001.44001,216
12 Mar 20241.36001.36001.35001.35001.3500582
11 Mar 20241.38001.38001.30001.30001.30001,581
08 Mar 20241.47001.47001.28001.35001.35003,517
07 Mar 20241.39001.39001.39001.39001.39001
06 Mar 20241.29001.29001.28001.28001.28002,125
05 Mar 20241.47001.48001.28001.29001.2900931
04 Mar 20241.50001.50001.30001.30001.30007,976
01 Mar 20241.40001.57001.40001.43001.43006,116
29 Feb 20241.59001.59001.35001.45001.45005,032
28 Feb 20241.30001.74001.28001.60001.60005,327
27 Feb 20241.78001.78001.78001.78001.780017,657
27 Feb 20241 Dividend
26 Feb 20242.52002.70002.48002.54001.540035,365
23 Feb 20242.60002.60002.46002.50001.51579,312
22 Feb 20242.56002.60002.50002.50001.51578,422
21 Feb 20242.48002.54002.48002.52001.52798,295
20 Feb 20242.42002.60002.42002.48001.503626,722
19 Feb 20242.60002.60002.40002.42001.46728,376
16 Feb 20242.60002.60002.50002.60001.57648,850
15 Feb 20242.62002.68002.50002.52001.527918,408
14 Feb 20242.66002.66002.50002.62001.58853,267
13 Feb 20242.72002.84002.50002.66001.612819,394
12 Feb 20242.94003.04002.86002.98001.80686,477
09 Feb 20242.98002.98002.94002.96001.7946379
08 Feb 20242.92003.04002.88003.04001.84311,968
07 Feb 20243.04003.04002.88003.00001.81892,207
06 Feb 20242.90003.02002.82002.84001.72193,472
05 Feb 20243.04003.08003.00003.04001.84313,153
02 Feb 20242.98003.00002.90003.00001.81892,652
01 Feb 20242.82003.06002.82003.06001.85536,754
31 Jan 20242.80002.88002.80002.82001.7098227
30 Jan 20242.76002.78002.76002.78001.68551,007
29 Jan 20242.74002.80002.74002.80001.69762,360
26 Jan 20242.60002.68002.32002.66001.61282,832
25 Jan 20242.64002.70002.32002.64001.60068,845
23 Jan 20242.76002.80002.64002.78001.685511,031
22 Jan 20242.72002.80002.62002.78001.685516,494
19 Jan 20242.86002.88002.54002.54001.540010,921
18 Jan 20242.88002.88002.82002.84001.72194,781
17 Jan 20242.80002.88002.60002.76001.673412,458
16 Jan 20242.92002.92002.84002.84001.7219500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...