Petrus Resources Ltd. (FRA:6P4)
Germany · Delayed Price · Currency is EUR 1.100
0.00 (0.00%)
At close: Jan 2, 2026
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jan 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jan 7, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jan 6, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | - |
| Jan 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jan 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.40% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 490 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Dec 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Dec 16, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -6.45% | - |
| Dec 15, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 7.83% | 877 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -1.71% | - |
| Dec 11, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.16 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.16 | -4.10% | - |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Dec 5, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.17 | 3.51% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | 2.70% | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 4.72% | - |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.95% | - |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.96% | - |
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.95% | - |
| Nov 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.96% | - |
| Nov 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 1.96% | - |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -2.86% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -1.87% | - |
| Nov 20, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.06 | 1.90% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 2.94% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.92% | - |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Nov 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 1.96% | - |
| Nov 13, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 1.01 | -7.27% | 10,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 6.80% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -3.74% | - |
| Nov 10, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 5.94% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | - |
| Nov 6, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | -0.96% | - |
| Nov 5, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.03 | - | - |
| Nov 4, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.97% | - |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -7.34% | 5,000 |
| Oct 31, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.08 | 9.00% | 5,000 |
| Oct 30, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Oct 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.00 | 2.02% | - |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | - | - |
| Oct 27, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.98 | 0.51% | - |