PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 1.226
+0.076 (6.57%)
Last updated: Apr 23, 2026, 8:50 PM CET
FRA:PC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | - | 3.04% | 6,000 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.41% | 10,000 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.35% | 11,860 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 6.70% | 1,780 |
| Apr 17, 2026 | 1.13 | 1.17 | 1.06 | 1.06 | 1.06 | -7.91% | 60,453 |
| Apr 16, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.68% | 350 |
| Apr 15, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -5.20% | 7,540 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.57% | 1,050 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 3.86% | 10,192 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.21% | 4,552 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.95% | 11,000 |
| Apr 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -5.28% | 14,961 |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | 1,590 |
| Apr 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.11% | 500 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.39% | 36,000 |
| Mar 31, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -5.87% | 13,057 |
| Mar 30, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.05% | 25,822 |
| Mar 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.91% | 31,170 |
| Mar 26, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.08% | 850 |
| Mar 25, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.00% | 10 |
| Mar 24, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.02% | 42,450 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.93% | 24,678 |
| Mar 20, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.79% | 13,041 |
| Mar 19, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 0.51% | 32,850 |
| Mar 18, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -2.18% | 10,833 |
| Mar 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 500 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.34% | 10,650 |
| Mar 13, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | - | 7,930 |
| Mar 12, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 129,490 |
| Mar 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 3.88% | 28,850 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -4.40% | 23,436 |
| Mar 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.58% | 82,712 |
| Mar 6, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.70% | 12,195 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 4.17% | 4,703 |
| Mar 4, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -6.13% | 14,000 |
| Mar 3, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 6.73% | 139,764 |
| Mar 2, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 6.38% | 167,512 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.97% | 5,850 |
| Feb 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.69% | - |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 5,413 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10 |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.58% | 2,000 |
| Feb 20, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 2.06% | 32,025 |
| Feb 19, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.98% | 39,568 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.02% | - |
| Feb 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.64% | 9 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.98% | - |
| Feb 12, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 3.83% | 8,500 |
| Feb 11, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 9,000 |