Petrus Resources Ltd. (FRA:6P4)
Germany · Delayed Price · Currency is EUR 1.300
+0.050 (4.00%)
At close: Mar 27, 2026
FRA:6P4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.00% | - |
| Mar 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | - |
| Mar 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Mar 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 18, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -1.74% | - |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -0.86% | - |
| Mar 12, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.15 | 4.50% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.89% | - |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -5.08% | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 1.72% | - |
| Mar 6, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.15 | 4.50% | - |
| Mar 5, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.10 | 0.91% | - |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 1.85% | - |
| Mar 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -2.70% | - |
| Mar 2, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.10 | 7.77% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -1.90% | - |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.94% | - |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.96% | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -1.89% | - |
| Feb 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Feb 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -3.64% | - |
| Feb 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 1.85% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | - | - |
| Feb 13, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.07 | 0.93% | - |
| Feb 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | - | - |
| Feb 11, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | - | - |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 0.94% | - |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -0.93% | - |
| Feb 6, 2026 | 1.05 | 1.15 | 1.05 | 1.07 | 1.06 | -3.60% | 2,000 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -1.77% | - |
| Feb 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.80% | - |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -7.50% | - |
| Feb 2, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.19 | 2.56% | 5,000 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | - |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 7.34% | - |
| Jan 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.93% | - |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | - | - |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 0.93% | - |
| Jan 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -3.60% | - |
| Jan 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 1.83% | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |