Petrus Resources Ltd. (FRA:6P4)
Germany · Delayed Price · Currency is EUR 1.030
-0.010 (-0.96%)
At close: Jul 21, 2026
FRA:6P4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Jul 17, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | - |
| Jul 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 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 | 0.98 | -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 | 0.98 | 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 | 0.98 | - | - |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -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% | - |
| Jun 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.37% | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 1.96% | - |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.92% | - |
| Jun 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | 1.96% | - |
| Jun 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -3.77% | - |
| Jun 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.91% | - |
| Jun 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -2.83% | - |
| Jun 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -0.93% | - |
| Jun 4, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.06 | 2.88% | - |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 1.96% | - |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -3.77% | - |
| Jun 1, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.05 | - | - |
| May 29, 2026 | 1.04 | 1.14 | 1.04 | 1.06 | 1.05 | -0.93% | 15 |
| May 28, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.06 | 0.94% | - |
| May 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 2.91% | - |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -2.83% | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -1.85% | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -0.92% | - |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | - |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -1.80% | - |
| May 15, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.10 | 4.35% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -2.73% | - |
| May 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.08 | 0.92% | - |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -1.80% | - |