PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 1.120
+0.044 (4.04%)
At close: Sep 15, 2026
FRA:PC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | - |
| Sep 11, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.07 | -4.83% | 914 |
| Sep 10, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -0.22% | 4,470 |
| Sep 9, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.13 | 0.52% | 1,092 |
| Sep 8, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.13 | 3.99% | 79 |
| Sep 7, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.08 | -2.07% | 5,000 |
| Sep 4, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.11 | 5.37% | 1,000 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -4.72% | - |
| Sep 2, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.10 | 3.00% | 400 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.07 | -3.64% | 130 |
| Aug 31, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.11 | 1.97% | 1,373 |
| Aug 28, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.09 | 1.77% | 600 |
| Aug 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 0.92% | 3,000 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | -0.59% | 1,000 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -3.39% | 2 |
| Aug 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | 3.18% | 442 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 2.33% | - |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -1.33% | - |
| Aug 19, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.06 | 0.93% | 2,850 |
| Aug 18, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.05 | 1.08% | 277 |
| Aug 17, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 0.71% | 12,850 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.03 | 2.91% | 750 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.00 | -2.65% | 1,850 |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -0.19% | 1,500 |
| Aug 11, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.03 | -0.89% | 18,000 |
| Aug 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 0.19% | 6,852 |
| Aug 7, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.04 | 4.60% | 2,000 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 0.99 | -2.76% | 23,000 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.02 | -2.42% | 17,000 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.28% | 10,005 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.06 | 0.46% | 4,958 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -2.12% | - |
| Jul 30, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | -0.45% | 100 |
| Jul 29, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.08 | 3.34% | 400 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -4.09% | - |
| Jul 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.58% | 2,769 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 2.26% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 0.36% | - |
| Jul 22, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.07 | 1.71% | 50 |
| Jul 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.05 | -1.64% | 10,092 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 5.66% | 2,000 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.14% | - |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -2.58% | - |
| Jul 15, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.04 | -1.97% | 350 |
| Jul 14, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.06 | 4.71% | 7,010 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 1.91% | 14,064 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 2.05% | 250 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.55% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 0.75% | 100 |
| Jul 7, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.97 | 1.73% | 20,866 |