Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Paranovus Enter (PAVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8695 0.9104 0.78 0.904 34,949
18th Sep 2025 (Thu) 0.6936 0.8435 0.684 0.8135 1,491,598
17th Sep 2025 (Wed) 0.76 0.8015 0.76 0.85 414
16th Sep 2025 (Tue) 0.7857 0.7857 0.775 0.775 10
15th Sep 2025 (Mon) 0.7857 0.7898 0.7857 0.78 333
12th Sep 2025 (Fri) 0.85 0.85 0.7602 0.7699 1,207
11th Sep 2025 (Thu) 0.8781 0.8781 0.8695 0.8449 556
10th Sep 2025 (Wed) 0.822 0.8565 0.812 0.849 696
9th Sep 2025 (Tue) 0.8729 0.9036 0.8729 0.8584 1,531
8th Sep 2025 (Mon) 0.832 0.832 0.8002 0.82 531
5th Sep 2025 (Fri) 1.00 1.07 0.8179 0.8258 7,583
4th Sep 2025 (Thu) 0.784 1.00 0.7512 0.9319 13,043
3rd Sep 2025 (Wed) 0.741 0.826 0.7015 0.7285 124,496
2nd Sep 2025 (Tue) 0.75 0.75 0.69 0.69 0
1st Sep 2025 (Mon) 0.75 0.75 0.75 0.7159 818
29th Aug 2025 (Fri) 0.75 0.75 0.75 0.7159 818
28th Aug 2025 (Thu) 0.67 0.67 0.67 0.69 51
27th Aug 2025 (Wed) 0.68 0.72 0.68 0.711 353
26th Aug 2025 (Tue) 0.699 0.70 0.699 0.695 200
25th Aug 2025 (Mon) 0.69 0.70 0.69 0.70 0
22nd Aug 2025 (Fri) 0.69 0.69 0.69 0.69 201
21st Aug 2025 (Thu) 0.72 0.72 0.71 0.71 36
20th Aug 2025 (Wed) 0.72 0.72 0.72 0.7132 1,221
19th Aug 2025 (Tue) 0.7302 0.7302 0.73 0.7299 1,276
18th Aug 2025 (Mon) 0.765 0.765 0.765 0.765 310
15th Aug 2025 (Fri) 0.768 0.7699 0.768 0.7699 5
14th Aug 2025 (Thu) 0.768 0.768 0.768 0.755 500
13th Aug 2025 (Wed) 0.78 0.78 0.775 0.775 190
12th Aug 2025 (Tue) 0.78 0.7999 0.78 0.7999 0
11th Aug 2025 (Mon) 0.78 0.78 0.712 0.712 0
8th Aug 2025 (Fri) 0.78 0.80 0.78 0.7799 338
7th Aug 2025 (Thu) 0.9501 0.9501 0.719 0.719 119
6th Aug 2025 (Wed) 0.9501 0.9501 0.88 0.7577 2,231
5th Aug 2025 (Tue) 0.99 0.99 0.99 0.99 0
4th Aug 2025 (Mon) 0.99 0.99 0.9584 0.9584 0
1st Aug 2025 (Fri) 0.99 0.99 0.91 0.90 1,174
31st Jul 2025 (Thu) 0.88 0.91 0.71 1.01 6,484
30th Jul 2025 (Wed) 0.88 0.88 0.75 0.75 0
29th Jul 2025 (Tue) 0.88 0.88 0.78 0.78 103
28th Jul 2025 (Mon) 0.88 0.88 0.7832 0.7832 81
25th Jul 2025 (Fri) 0.88 0.88 0.88 0.8802 110
24th Jul 2025 (Thu) 0.98 0.98 0.9525 0.9525 24
23rd Jul 2025 (Wed) 0.98 0.98 0.975 0.985 7,108
22nd Jul 2025 (Tue) 0.86 0.8709 0.86 0.8709 584
21st Jul 2025 (Mon) 0.8401 0.8401 0.8401 0.84 313
FTSE 100 Latest
Value9,216.67
Change-11.44