Petrol AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.76	0.76	0.76	0.76	0.76	10.95%	600
Sep 1, 2025	0.69	0.69	0.69	0.69	0.69	-10.46%	320
Aug 19, 2025	0.77	0.77	0.77	0.77	0.77	3.38%	500
Aug 12, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	140
Aug 11, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	845
Aug 5, 2025	0.70	0.70	0.70	0.70	0.70	3.70%	10
Jul 31, 2025	0.68	0.68	0.68	0.68	0.68	-3.57%	1,065
Jul 30, 2025	0.70	0.70	0.70	0.70	0.70	-6.67%	1,500
Jul 18, 2025	0.74	0.75	0.74	0.75	0.75	9.49%	2,283
Jul 17, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	375
Jul 15, 2025	0.68	0.68	0.68	0.68	0.68	-	600
Jul 10, 2025	0.68	0.68	0.68	0.68	0.68	0.74%	200
Jul 9, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	150
Jul 3, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	2,250
Jul 1, 2025	0.67	0.70	0.66	0.67	0.67	-10.67%	8,101
Jun 20, 2025	0.71	0.75	0.71	0.75	0.75	9.49%	566
Jun 16, 2025	0.70	0.73	0.69	0.69	0.69	-4.86%	3,835
Jun 12, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	450
Jun 3, 2025	0.71	0.71	0.71	0.71	0.71	5.19%	700
Jun 2, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	1,000
May 21, 2025	0.69	0.69	0.68	0.68	0.68	0.74%	3,977
May 20, 2025	0.68	0.68	0.68	0.68	0.68	-1.46%	1,436
May 15, 2025	0.69	0.69	0.69	0.69	0.69	1.48%	477
May 14, 2025	0.68	0.68	0.68	0.68	0.68	0.75%	1,000
May 13, 2025	0.68	0.68	0.67	0.67	0.67	1.52%	2,800
May 8, 2025	0.70	0.70	0.66	0.66	0.66	-5.71%	940
May 7, 2025	0.70	0.70	0.70	0.70	0.70	-	1,160
Apr 30, 2025	0.70	0.70	0.68	0.70	0.70	-	2,881
Apr 29, 2025	0.70	0.70	0.67	0.70	0.70	-3.45%	7,387
Apr 22, 2025	0.73	0.73	0.72	0.73	0.73	-9.38%	3,383
Apr 8, 2025	0.80	0.80	0.80	0.80	0.80	7.38%	117
Apr 7, 2025	0.75	0.75	0.73	0.75	0.75	-0.67%	5,728
Apr 4, 2025	0.76	0.76	0.75	0.75	0.75	-10.71%	1,175
Apr 1, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	500
Mar 31, 2025	0.86	0.86	0.86	0.86	0.86	6.17%	100
Mar 19, 2025	0.81	0.81	0.81	0.81	0.81	8.00%	616
Mar 18, 2025	0.78	0.78	0.74	0.75	0.75	-6.83%	17,917
Mar 12, 2025	0.82	0.82	0.81	0.81	0.81	0.63%	5,500
Mar 5, 2025	0.81	0.81	0.80	0.80	0.80	-5.88%	1,000