Petrus Resources Ltd. (FRA:6P4)
Germany · Delayed Price · Currency is EUR 1.070
+0.030 (2.88%)
At close: Jun 4, 2026
FRA:6P4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Jun 1, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | - |
| May 29, 2026 | 1.04 | 1.14 | 1.04 | 1.06 | 1.06 | -0.93% | 15 |
| May 28, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | - |
| May 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | - |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| May 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 4.35% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -2.73% | - |
| May 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 0.92% | - |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -1.80% | - |
| May 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -5.13% | - |
| May 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | - | - |
| May 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -1.68% | - |
| May 6, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | -1.65% | - |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -3.20% | - |
| May 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 0.81% | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 2.48% | - |
| Apr 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Apr 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 1.68% | - |
| Apr 27, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.18 | 5.31% | - |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 3.67% | - |
| Apr 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | - |
| Apr 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -0.90% | - |
| Apr 20, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.10 | 2.78% | - |
| Apr 17, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.07 | -6.09% | - |
| Apr 16, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.14 | 0.88% | - |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -4.51% | - |
| Apr 14, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.19 | 1.69% | 8,321 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 1.72% | - |
| Apr 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.15 | -0.85% | - |
| Apr 9, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | -2.50% | - |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -2.44% | - |
| Apr 2, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.22 | 0.82% | - |
| Apr 1, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | -3.17% | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -5.97% | - |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 3.08% | - |
| Mar 27, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.29 | 4.00% | - |
| Mar 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.24 | 4.17% | - |
| Mar 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.19 | 4.35% | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 2.68% | - |
| Mar 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -2.61% | - |