Petrol AD (BUL:PET)
Bulgaria · Delayed Price · Currency is BGN 0.6800
-0.0200 (-2.86%)
At close: Oct 22, 2025
Petrol AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 1,262 |
| Oct 21, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 7.69% | 3,025 |
| Oct 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 6,250 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 800 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | 700 |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -12.41% | 99 |
| Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.32% | 338 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Sep 30, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | 7.75% | 800 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -14.57% | 510 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | 10 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 1,152 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50 |
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 50 |
| 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 |