Petards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.25	10.00	9.40	9.75	9.75	-4.88%	110,064
May 26, 2026	10.25	11.00	9.55	10.25	10.25	-	8,200
May 22, 2026	10.25	10.50	9.50	10.25	10.25	-	14,404
May 21, 2026	10.25	10.25	10.25	10.25	10.25	-	-
May 20, 2026	10.25	10.55	9.50	10.25	10.25	-	1,927
May 19, 2026	10.25	11.00	9.77	10.25	10.25	-	335
May 18, 2026	10.25	9.77	9.77	10.25	10.25	-	810
May 15, 2026	10.25	11.00	9.50	10.25	10.25	-	110,276
May 14, 2026	10.25	11.00	10.55	10.25	10.25	-	3,651
May 13, 2026	10.25	11.00	9.50	10.25	10.25	-	125
May 12, 2026	10.25	9.52	9.50	10.25	10.25	-	1,251
May 11, 2026	10.50	10.65	9.50	10.25	10.25	-2.38%	53,333
May 8, 2026	10.50	10.65	10.20	10.50	10.50	-	18,072
May 7, 2026	10.50	10.20	10.00	10.50	10.50	-	18,931
May 6, 2026	10.50	10.65	10.20	10.50	10.50	-	2,707
May 5, 2026	10.50	11.00	10.00	10.50	10.50	-	2,109
May 1, 2026	10.50	11.00	11.00	10.50	10.50	-	870
Apr 30, 2026	10.50	11.00	11.00	10.50	10.50	-	7
Apr 29, 2026	10.50	11.00	10.20	10.50	10.50	-	20,560
Apr 28, 2026	10.75	11.00	10.50	10.50	10.50	-2.33%	20,252
Apr 27, 2026	11.00	11.00	10.65	10.75	10.75	-2.27%	40,175
Apr 24, 2026	11.00	11.40	10.65	11.00	11.00	-	46,962
Apr 23, 2026	11.00	11.00	11.00	11.00	11.00	-	-
Apr 22, 2026	11.00	11.20	10.65	11.00	11.00	-	200,010
Apr 21, 2026	11.50	11.50	10.50	11.00	11.00	-4.35%	30,016
Apr 20, 2026	11.50	11.44	11.00	11.50	11.50	-	79,325
Apr 17, 2026	11.50	12.00	10.50	11.50	11.50	-	124,887
Apr 16, 2026	11.50	12.00	11.00	11.50	11.50	-	110,643
Apr 15, 2026	11.75	12.00	11.35	11.50	11.50	-2.13%	78,705
Apr 14, 2026	11.75	12.50	11.27	11.75	11.75	-	116,816
Apr 13, 2026	11.75	12.50	11.16	11.75	11.75	-	160,513
Apr 10, 2026	11.75	12.50	11.50	11.75	11.75	-	15,022
Apr 9, 2026	11.25	12.20	11.00	11.75	11.75	4.44%	51,853
Apr 8, 2026	11.00	12.00	10.50	11.25	11.25	-	42,077
Apr 7, 2026	11.25	12.00	11.85	11.25	11.25	-	10,014
Apr 2, 2026	11.25	12.00	10.59	11.25	11.25	-	29,423
Apr 1, 2026	11.25	12.00	10.50	11.25	11.25	-	10,450
Mar 31, 2026	11.25	12.00	10.50	11.25	11.25	-	4,381
Mar 30, 2026	11.25	12.00	10.50	11.25	11.25	-	2,159
Mar 27, 2026	10.50	11.69	11.00	11.25	11.25	7.14%	55,055
Mar 26, 2026	10.50	11.00	10.23	10.50	10.50	-	15,011
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	-	-