PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 1.120
-0.006 (-0.58%)
At close: Oct 23, 2026
FRA:PC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.58% | - |
| Oct 22, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.41% | 60 |
| Oct 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.03% | - |
| Oct 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.04% | 6,000 |
| Oct 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.71% | - |
| Oct 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 2,500 |
| Oct 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.83% | - |
| Oct 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.11% | 1,000 |
| Oct 13, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 5.85% | 9,115 |
| Oct 12, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.04% | 3,000 |
| Oct 9, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.40% | 4,662 |
| Oct 8, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.00% | 46,780 |
| Oct 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.28% | 10 |
| Oct 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Oct 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08% | - |
| Oct 2, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -0.05% | 330 |
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.09% | 1,700 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | - |
| Sep 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.23% | 110 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.54% | - |
| Sep 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.15% | - |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.15% | - |
| Sep 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | 95 |
| Sep 22, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.89% | 3,595 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.76% | - |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.43% | 20 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.52% | 2,547 |
| Sep 16, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -2.37% | 1,000 |
| Sep 15, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.04% | 76 |
| 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 |