Petards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	11.88	12.00	11.00	11.88	-	3.30%	115,643
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	11.69	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	-	-
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