Petrol AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.27	0.27	0.27	0.27	0.27	-21.71%	100
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	10
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	31.39%	320
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-24.31%	12
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	9.70%	527
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	-	2,358
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-	600
Mar 23, 2026	0.32	0.33	0.32	0.33	0.33	8.55%	1,687
Mar 20, 2026	0.33	0.33	0.30	0.30	0.30	-20.00%	5,500
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	300
Mar 18, 2026	0.32	0.37	0.32	0.37	0.37	5.71%	6,800
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	2,000
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	23.46%	50
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-19.00%	500
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-3.85%	3
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	4.00%	300
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	1,000
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