2performant Network S.A. (BVB:2P)
Romania
· Delayed Price · Currency is RON 1.355
+0.025 (1.88%)
At close: Dec 5, 2025
2performant Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.88% | 2,214 |
| Dec 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 2,807 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.58% | 3,145 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 365 |
| Nov 28, 2025 | 1.38 | 1.42 | 1.30 | 1.35 | 1.35 | -5.61% | 84,614 |
| Nov 27, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | - | 2,880 |
| Nov 26, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.56% | 4,147 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.82% | 2,306 |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 2,100 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 19,359 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 5,606 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 905 |
| Nov 18, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 3,535 |
| Nov 17, 2025 | 1.31 | 1.47 | 1.31 | 1.47 | 1.47 | 8.89% | 11,147 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 28,501 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.29 | 1.30 | 1.30 | -10.65% | 117,985 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -7.03% | 7,328 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.45 | 1.57 | 1.57 | -7.40% | 72,042 |
| Nov 10, 2025 | 1.30 | 1.69 | 1.30 | 1.69 | 1.69 | 30.00% | 79,564 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 25,328 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 7,748 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 3,146 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 24,533 |
| Nov 3, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 1.40% | 600 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 526 |
| Oct 30, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 116 |
| Oct 29, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -5.57% | 48,850 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 400 |
| Oct 27, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.85% | 750 |
| Oct 24, 2025 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | -2.77% | 1,194 |
| Oct 23, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 4.84% | 5,017 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | - | 1,520 |
| Oct 21, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | - | 551 |
| Oct 20, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -4.32% | 900 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 2,262 |
| Oct 16, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 6.19% | 6,534 |
| Oct 15, 2025 | 1.56 | 1.60 | 1.54 | 1.54 | 1.54 | -0.97% | 1,699 |
| Oct 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.27% | 145 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.88% | 2,509 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | 5.96% | 3,495 |
| Oct 7, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -2.58% | 3,208 |
| Oct 6, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | - | 1,966 |
| Oct 3, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 16,961 |
| Oct 2, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 5,655 |
| Oct 1, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.96% | 2,040 |
| Sep 30, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 2.61% | 27,225 |
| Sep 29, 2025 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | 3.03% | 3,312 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | - | 2,069 |
| Sep 25, 2025 | 1.50 | 1.53 | 1.47 | 1.49 | 1.49 | -3.88% | 7,083 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | 19 |