Petrolia SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	5.68%	-
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-9.54%	-
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	10.84%	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-5.63%	-
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	7.71%	-
Nov 24, 2025	0.36	0.36	0.36	0.36	0.36	-2.94%	-
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	3.60%	-
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-1.36%	-
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	-
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.27%	-
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	0.80%	-
Nov 13, 2025	0.37	0.37	0.37	0.37	0.37	-3.11%	-
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	-5.85%	-
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	3.02%	-
Nov 10, 2025	0.40	0.40	0.40	0.40	0.40	0.51%	-
Nov 7, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	-
Nov 6, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	-
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	-
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	2.84%	-
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	-1.02%	-
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	-6.67%	-
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Oct 29, 2025	0.43	0.43	0.43	0.43	0.43	7.05%	-
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-7.03%	-
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	0.95%	-
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	9.87%	-
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	-3.95%	-
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	4.92%	-
Oct 20, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-2.04%	-
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	2.35%	-
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-1.79%	-
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-5.80%	-
Oct 13, 2025	0.41	0.41	0.41	0.41	0.41	9.52%	-
Oct 10, 2025	0.38	0.38	0.38	0.38	0.38	-5.03%	-
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	-
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	-4.77%	-
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	6.53%	-
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	-6.13%	-
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	-1.62%	-
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	1.65%	408
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	2.91%	-
Sep 29, 2025	0.41	0.41	0.41	0.41	0.41	-0.72%	-
Sep 26, 2025	0.42	0.42	0.42	0.42	0.42	1.47%	-
Sep 25, 2025	0.41	0.41	0.41	0.41	0.41	1.49%	-
Sep 24, 2025	0.40	0.40	0.40	0.40	0.40	-4.05%	-
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	4.48%	-