PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 0.8300
+0.0100 (1.22%)
Last updated: Aug 22, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 5,810 |
| Aug 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | 1.86% | 26,100 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.35% | 757 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -2.69% | 757 |
| Aug 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.17% | 757 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.20% | 3,614 |
| Aug 14, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 0.46% | 10,000 |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.46% | 9,399 |
| Aug 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.73% | 9,399 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 0.49% | 9,399 |
| Aug 8, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | -1.30% | 29,650 |
| Aug 7, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 2.82% | 29,650 |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.68% | 5,000 |
| Aug 5, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 1.46% | 64,900 |
| Aug 4, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | -1.22% | 10,000 |
| 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 |