PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 0.8200
-0.0398 (-4.63%)
At close: Aug 1, 2025, 10:00 PM CET
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | - | -4.63% | 10,000 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | - | -1.15% | 9,256 |
| Jul 30, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | - | 6.72% | 9,300 |
| Jul 29, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 4.94% | 16,700 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.07% | 4 |
| Jul 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.98% | 4 |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.75% | 4 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.88% | 8,450 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -0.52% | 230,000 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3.65% | 230,000 |
| Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.05% | 30,000 |
| Jul 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.26% | 30,000 |
| Jul 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.23% | 10,500 |
| Jul 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -3.24% | 10,500 |
| Jul 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.28% | 10,500 |
| Jul 11, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | - | 7.30% | 75,000 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.46% | 33,663 |
| Jul 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.06% | - |
| Jul 8, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | - | 1.66% | 33,663 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | -0.36% | 15,000 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.68% | 10,700 |
| Jul 3, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | - | 1.19% | 10,700 |
| Jul 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -3.06% | - |
| Jul 1, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 3.36% | 5,000 |
| Jun 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -2.70% | - |
| Jun 27, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | -0.67% | 1,645 |
| Jun 26, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 0.68% | 1,645 |
| Jun 25, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 2.04% | 10,000 |
| Jun 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.06% | 2,200 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -2.63% | - |
| Jun 20, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | -0.69% | 5,000 |
| Jun 19, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | -2.19% | 12,500 |
| Jun 18, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | -1.27% | - |
| Jun 17, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | -2.63% | 12,500 |
| Jun 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.42% | 220 |
| Jun 13, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | 1.11% | 15,000 |
| Jun 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.34% | 3,565 |
| Jun 11, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | 2.00% | 94,044 |
| Jun 10, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | 1.70% | 4,149 |
| Jun 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.54% | 500 |
| Jun 6, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 2.11% | 10,100 |
| Jun 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.03% | 3,500 |
| Jun 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.47% | - |
| Jun 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.11% | 2,000 |
| Jun 2, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 0.36% | 2,000 |
| May 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.38% | 23,005 |
| May 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.76% | 23,005 |
| May 28, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 1.08% | 23,005 |
| May 27, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 2.77% | 11,500 |
| May 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -2.90% | 4,565 |