Petards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.25	11.72	10.15	10.50	10.50	-6.67%	101,983
Mar 24, 2026	11.25	12.00	10.85	11.25	11.25	-	65
Mar 23, 2026	11.50	12.00	11.00	11.25	11.25	-2.17%	65,080
Mar 20, 2026	11.50	12.00	11.00	11.50	11.50	-	726
Mar 19, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Mar 18, 2026	11.50	12.00	11.00	11.50	11.50	-	3,636
Mar 17, 2026	11.50	11.90	11.00	11.50	11.50	-	3,219
Mar 16, 2026	11.50	12.00	11.02	11.50	11.50	-	564
Mar 13, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Mar 12, 2026	11.50	11.72	11.02	11.50	11.50	-	8,187
Mar 11, 2026	11.50	11.15	11.02	11.50	11.50	-	3,280
Mar 10, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Mar 9, 2026	11.00	12.00	10.50	11.50	11.50	4.55%	55,372
Mar 6, 2026	11.00	11.50	10.76	11.00	11.00	-	3,136
Mar 5, 2026	11.00	11.50	10.73	11.00	11.00	-	14,817
Mar 4, 2026	11.00	11.39	10.50	11.00	11.00	-	54,002
Mar 3, 2026	11.25	11.50	11.00	11.00	11.00	-2.22%	41,521
Mar 2, 2026	11.25	11.50	11.00	11.25	11.25	-	76,279
Feb 27, 2026	11.75	12.50	11.15	11.25	11.25	-4.26%	287,951
Feb 26, 2026	11.75	11.75	11.75	11.75	11.75	-	-
Feb 25, 2026	11.75	12.50	11.00	11.75	11.75	-	3,446
Feb 24, 2026	11.75	12.50	11.35	11.75	11.75	-	96,270
Feb 23, 2026	11.50	12.40	11.30	11.75	11.75	2.17%	136,250
Feb 20, 2026	11.00	12.00	10.65	11.50	11.50	4.55%	380,969
Feb 19, 2026	10.75	11.49	10.50	11.00	11.00	2.33%	42,566
Feb 18, 2026	10.50	11.50	10.72	10.75	10.75	2.38%	48,066
Feb 17, 2026	10.50	11.00	10.50	10.50	10.50	-	270,092
Feb 16, 2026	10.50	11.00	10.99	10.50	10.50	-	198,138
Feb 13, 2026	10.25	11.00	9.90	10.50	10.50	2.44%	711,740
Feb 12, 2026	10.25	10.25	9.50	10.25	10.25	-	185,363
Feb 11, 2026	10.25	9.50	9.50	10.25	10.25	-	318
Feb 10, 2026	10.25	10.25	9.90	10.25	10.25	-	120,294
Feb 9, 2026	10.25	11.00	11.00	10.25	10.25	-	318
Feb 6, 2026	10.25	11.00	10.33	10.25	10.25	-	1,903
Feb 5, 2026	10.25	11.00	9.60	10.25	10.25	-	542,350
Feb 4, 2026	10.25	9.78	9.78	10.25	10.25	-	1,450
Feb 3, 2026	10.25	11.00	9.78	10.25	10.25	-	69,830
Feb 2, 2026	10.25	9.50	9.50	10.25	10.25	-	217
Jan 30, 2026	10.25	9.77	9.50	10.25	10.25	-	3,836
Jan 29, 2026	10.25	11.00	9.50	10.25	10.25	-	1,223
Jan 28, 2026	10.25	11.00	10.85	10.25	10.25	-	2,413
Jan 27, 2026	10.00	11.00	9.50	10.25	10.25	2.50%	24,216
Jan 26, 2026	10.00	10.50	9.50	10.00	10.00	-	134
Jan 23, 2026	9.50	10.50	9.50	10.00	10.00	5.26%	86,528
Jan 22, 2026	9.50	9.85	9.22	9.50	9.50	-	36,581
Jan 21, 2026	9.50	10.00	9.00	9.50	9.50	-	312
Jan 20, 2026	9.50	10.00	10.00	9.50	9.50	-	1
Jan 19, 2026	9.50	10.00	10.00	9.50	9.50	-	51
Jan 16, 2026	10.00	10.00	9.00	9.50	9.50	-5.00%	44,590
Jan 15, 2026	10.00	9.62	9.62	10.00	10.00	-	63,316