Petrol AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-	245
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	1,305
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	1,194
Jan 21, 2026	0.38	0.40	0.38	0.40	0.40	13.64%	5,345
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-23.81%	705
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	5.00%	200
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	195
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-5.86%	1,700
Jan 13, 2026	0.48	0.48	0.48	0.48	0.48	-0.42%	200
Jan 12, 2026	0.48	0.48	0.48	0.48	0.48	-1.64%	801
Jan 9, 2026	0.44	0.49	0.44	0.49	0.49	20.20%	8,490
Jan 8, 2026	0.40	0.41	0.40	0.41	0.41	4.10%	4,218
Jan 7, 2026	0.35	0.39	0.35	0.39	0.39	-0.51%	454
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	17.97%	40
Jan 1, 2026	0.33	0.33	0.33	0.33	0.33	-48.88%	-
Dec 16, 2025	0.65	0.65	0.65	0.65	0.65	4.00%	140
Dec 12, 2025	0.65	0.65	0.63	0.63	0.63	-3.10%	3,860
Dec 8, 2025	0.65	0.65	0.65	0.65	0.65	0.78%	1,000
Dec 5, 2025	0.65	0.65	0.64	0.64	0.64	-13.51%	2,760
Dec 2, 2025	0.74	0.74	0.74	0.74	0.74	-	500
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	14.73%	10
Nov 19, 2025	0.65	0.65	0.65	0.65	0.65	-10.42%	1,000
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	9.92%	525
Nov 11, 2025	0.66	0.66	0.66	0.66	0.66	-	700
Nov 10, 2025	0.65	0.66	0.65	0.66	0.66	-13.82%	1,300
Nov 6, 2025	0.66	0.76	0.66	0.76	0.76	-3.80%	400
Nov 3, 2025	0.74	0.79	0.74	0.79	0.79	16.18%	302
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