Petrol AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.31	0.31	0.26	0.31	0.31	18.46%	1,073
Oct 22, 2026	0.27	0.27	0.26	0.26	0.26	2.36%	2,149
Oct 21, 2026	0.26	0.26	0.25	0.25	0.25	-5.93%	3,400
Oct 20, 2026	0.27	0.27	0.27	0.27	0.27	3.05%	38
Oct 16, 2026	0.26	0.26	0.26	0.26	0.26	-5.07%	2,901
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	-8.00%	1,200
Oct 14, 2026	0.30	0.30	0.30	0.30	0.30	1.35%	1,000
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	-6.33%	1,195
Oct 8, 2026	0.32	0.32	0.32	0.32	0.32	6.76%	500
Oct 7, 2026	0.30	0.31	0.30	0.30	0.30	-3.90%	2,020
Oct 1, 2026	0.31	0.31	0.31	0.31	0.31	-3.14%	700
Sep 10, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	200
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	16.18%	400
Aug 24, 2026	0.27	0.27	0.27	0.27	0.27	0.74%	250
Aug 19, 2026	0.27	0.27	0.27	0.27	0.27	-20.59%	5,244
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	236
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	15.65%	300
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	1.38%	1,000
Jul 24, 2026	0.29	0.29	0.29	0.29	0.29	-17.61%	50
Jul 22, 2026	0.31	0.35	0.31	0.35	0.35	13.55%	150
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-	600
Jul 20, 2026	0.29	0.31	0.29	0.31	0.31	-2.52%	1,988
Jul 16, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	700
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	2.60%	200
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	7.69%	2,000
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-7.14%	100
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	8.45%	100
Jun 30, 2026	0.29	0.29	0.28	0.28	0.28	-5.33%	3,000
Jun 26, 2026	0.28	0.30	0.28	0.30	0.30	-3.23%	4,669
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	-	500
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	500
Jun 10, 2026	0.30	0.31	0.30	0.31	0.31	13.33%	473
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	290
Jun 8, 2026	0.31	0.31	0.30	0.30	0.30	7.14%	2,137
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	14
Jun 4, 2026	0.27	0.27	0.26	0.27	0.27	-0.74%	6,871
Jun 3, 2026	0.32	0.32	0.27	0.27	0.27	3.82%	706
Jun 1, 2026	0.26	0.26	0.26	0.26	0.26	-18.13%	174
May 29, 2026	0.30	0.32	0.30	0.32	0.32	20.30%	2,000
May 21, 2026	0.27	0.27	0.27	0.27	0.27	-21.30%	567
May 19, 2026	0.31	0.34	0.31	0.34	0.34	12.67%	1,100
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	1,150
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	2,100
May 4, 2026	0.35	0.35	0.33	0.33	0.33	32.00%	250
Apr 30, 2026	0.28	0.28	0.25	0.25	0.25	-8.76%	6,500