BME · PVA · stock
Pescanova, S.A. (PVA) stock price history
Every BME trading session of Pescanova, S.A. from Jun 5, 2000 to Sep 28, 2026: 6,755 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PVA adjusted close, 2000 to 2026
- €25.40
- All time high, 2007
- €0.3100
- 52 week high, €0.2300 low
- 6,755
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PVA key facts
- Pescanova, S.A. (PVA) closed at €0.2350 on Sep 28, 2026 on BME.
- PVA's all time high close is €25.40, set on Nov 28, 2007; its all time low close is €0.2000 on Feb 19, 2024.
- PVA's 52 week range is €0.2300 to €0.3100.
- PVA returned -22.2% over the year to Sep 28, 2026 and -55.7% over five years.
- Over ten years PVA returned -96%, -27.6% a year compounded.
- PVA's deepest drawdown was -99.2% from Nov 28, 2007 to Feb 19, 2024.
- DataCedar holds 6,755 daily sessions of PVA history from Jun 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PVA price chart, 2000 to 2026
PVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -3.7% |
| 6 months | -4.9% |
| Year to date | -14.5% |
| 1 year | -22.2% |
| 3 years | -26.6% |
| 5 years | -55.7% |
| 10 years | -96.0% |
| Since Jun 5, 2000 | -96.4% |
| Compound annual growth, 26.3 years | -11.9% |
PVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €25.40 on Nov 28, 2007
- All time low close
- €0.2000 on Feb 19, 2024
- 52 week high
- €0.3100 on Oct 29, 2025
- 52 week low
- €0.2300 on Jul 7, 2026
- Deepest drawdown
- -99.2% from Nov 28, 2007 to Feb 19, 2024, not yet recovered
- Best single session
- +180.8% on Jun 12, 2017
- Worst single session
- -95.4% on Jun 7, 2017
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2005, +61%
- Worst calendar year
- 2017, -80%
PVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2710 | €0.3090 | €0.2300 | €0.2350 | -16.1% | 17.5M | 189 |
| 2025 | €0.3170 | €0.3940 | €0.2500 | €0.2800 | -7.3% | 33M | 255 |
| 2024 | €0.2060 | €0.5700 | €0.1950 | €0.3020 | +47.3% | 72.3M | 256 |
| 2023 | €0.3580 | €0.4270 | €0.2050 | €0.2050 | -43.1% | 16.1M | 255 |
| 2022 | €0.4430 | €0.4900 | €0.3435 | €0.3600 | -18.6% | 22.8M | 257 |
| 2021 | €0.4010 | €0.7250 | €0.3925 | €0.4420 | +10.5% | 83.2M | 256 |
| 2020 | €0.3960 | €0.6400 | €0.3100 | €0.4000 | 0.0% | 94.5M | 257 |
| 2019 | €0.5780 | €0.7896 | €0.3950 | €0.4000 | -28.7% | 56.2M | 256 |
| 2018 | €1.24 | €1.38 | €0.3200 | €0.5612 | -53.0% | 101.3M | 254 |
| 2017 | €5.91 | €5.91 | €0.1400 | €1.20 | -79.8% | 405.7M | 255 |
| 2016 | €5.91 | €5.91 | €5.91 | €5.91 | 0.0% | 0 | 257 |
| 2015 | €5.91 | €5.91 | €5.91 | €5.91 | 0.0% | 0 | 256 |
| 2014 | €5.91 | €5.91 | €5.91 | €5.91 | 0.0% | 0 | 255 |
| 2013 | €14.00 | €18.10 | €3.60 | €5.91 | -57.8% | 42.6M | 255 |
| 2012 | €16.94 | €18.36 | €11.61 | €14.01 | -17.3% | 19M | 256 |
| 2011 | €15.84 | €20.44 | €14.60 | €16.94 | +6.7% | 20.7M | 257 |
| 2010 | €14.25 | €17.28 | €12.26 | €15.87 | +11.4% | 10.8M | 256 |
| 2009 | €17.41 | €18.43 | €12.47 | €14.25 | -15.6% | 9.2M | 254 |
| 2008 | €24.55 | €25.38 | €15.23 | €16.88 | -32.0% | 3.9M | 254 |
| 2007 | €16.38 | €25.59 | €16.37 | €24.83 | +51.6% | 8.6M | 255 |
| 2006 | €15.09 | €19.12 | €13.03 | €16.38 | +8.6% | 8.5M | 255 |
| 2005 | €9.31 | €16.31 | €9.18 | €15.09 | +60.7% | 8.3M | 260 |
| 2004 | €7.35 | €9.89 | €7.31 | €9.39 | +27.8% | 5.9M | 262 |
| 2003 | €5.54 | €7.52 | €4.57 | €7.35 | +32.6% | 5.9M | 261 |
| 2002 | €6.04 | €9.17 | €4.87 | €5.54 | -8.2% | 9.6M | 261 |
| 2001 | €5.49 | €14.15 | €5.27 | €6.04 | +10.0% | 10.1M | 261 |
| 2000 | €6.58 | €6.58 | €5.08 | €5.49 | n/a | 987.9K | 150 |
PVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.2350 | -3.3% |
| August 2026 | €0.2430 | +1.7% |
| July 2026 | €0.2390 | -4.4% |
| June 2026 | €0.2500 | +1.6% |
| May 2026 | €0.2460 | -4.7% |
| April 2026 | €0.2580 | +0.8% |
| March 2026 | €0.2560 | -5.9% |
| February 2026 | €0.2720 | -0.4% |
| January 2026 | €0.2730 | -2.5% |
| December 2025 | €0.2800 | -2.1% |
| November 2025 | €0.2860 | -1.7% |
| October 2025 | €0.2910 | -4.6% |
About the PVA data
Daily bars. 6,755 sessions from Jun 5, 2000 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
PVA share price history
