Petrus Resources Ltd. (FRA:6P4)
Germany · Delayed Price · Currency is EUR 1.080
+0.010 (0.93%)
At close: Aug 26, 2026
FRA:6P4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.44% | - |
| Aug 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -0.92% | - |
| Aug 13, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.08 | 0.93% | - |
| Aug 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 2.86% | - |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | - |
| Aug 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.94% | - |
| Aug 7, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 4.95% | - |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | - |
| Aug 5, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 0.98% | - |
| Aug 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Aug 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jul 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | - | - |
| Jul 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | 0.99% | - |
| Jul 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -3.77% | - |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 1.92% | - |
| Jul 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.95% | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 1.94% | - |
| Jul 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | -0.96% | - |
| Jul 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | - |
| Jul 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 1.98% | - |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 2.61% | - |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00% | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.52% | - |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -2.48% | - |
| Jul 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Jul 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 3.55% | 15 |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.51% | - |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | 1.03% | - |
| Jul 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | - |
| Jul 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 2.11% | - |
| Jun 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -4.04% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 2.06% | - |
| Jun 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 5.43% | - |
| Jun 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -6.12% | - |
| Jun 24, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 3.16% | - |
| Jun 23, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.94 | -3.55% | - |
| Jun 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | - |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.50% | - |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -1.96% | - |
| Jun 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.97% | - |