PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 0.7990
+0.0166 (2.12%)
At close: Sep 30, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.80% | 35 |
| Sep 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.10% | 2 |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.50% | 2 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.03% | 602 |
| Sep 23, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 0.66% | 10,000 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.17% | 5,000 |
| Sep 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.71% | 100 |
| Sep 18, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.28% | 100 |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.40% | 2,270 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.67% | 2,200 |
| Sep 15, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.25% | 2,200 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.48% | - |
| Sep 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.15% | - |
| Sep 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 2.44% | 3,000 |
| Sep 9, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -4.68% | 10,000 |
| Sep 8, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.61 | - | 300 |
| Sep 5, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.82 | 1.17% | 1,142 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.81 | -1.18% | 9,500 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 2.41% | 10,000 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -3.01% | - |
| Sep 1, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.83 | 3.11% | 35 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.80 | 2.47% | 2,000 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -0.64% | - |
| Aug 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 0.02% | 40 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -1.81% | - |
| Aug 25, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.80 | - | 40 |
| Aug 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.80 | 1.22% | 5,810 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.79 | 1.86% | 13,100 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -1.35% | - |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -2.69% | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -0.17% | 757 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 1.20% | 3,614 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.80 | 0.46% | 10,000 |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -0.46% | - |
| Aug 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.73% | - |
| Aug 11, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.80 | 0.49% | 9,399 |
| Aug 8, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.79 | -1.30% | - |
| Aug 7, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.81 | 2.82% | 29,650 |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -1.68% | 5,000 |
| Aug 5, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.80 | 1.46% | 64,900 |
| Aug 4, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.78 | -1.22% | - |
| Aug 1, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.79 | -4.63% | 10,000 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.83 | -1.15% | 9,256 |
| Jul 30, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.84 | 6.72% | 9,300 |
| Jul 29, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.79 | 4.94% | 16,700 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -2.07% | - |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -1.98% | 4 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | 0.75% | 4 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 0.88% | 8,450 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.77 | -0.52% | - |