PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 1.050
-0.026 (-2.42%)
At close: Aug 5, 2026
FRA:PC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -2.42% | 17,000 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.28% | 10,005 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 0.46% | 4,958 |
| Jul 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.12% | - |
| Jul 30, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.45% | 100 |
| Jul 29, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.34% | 400 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.09% | - |
| Jul 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.58% | 2,769 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.26% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | - |
| Jul 22, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 1.71% | 50 |
| Jul 21, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | -1.64% | 10,092 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.66% | 2,000 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.14% | - |
| Jul 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.58% | - |
| Jul 15, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -1.97% | 350 |
| Jul 14, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 4.71% | 7,010 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.91% | 14,064 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.05% | 250 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.55% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.75% | 100 |
| Jul 7, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 1.73% | 20,866 |
| Jul 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.64% | - |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.85% | - |
| Jul 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.71% | 1,050 |
| Jul 1, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.89% | 500 |
| Jun 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.24% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.22% | 10,000 |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.19% | 2,226 |
| Jun 25, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.02% | 17 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.70% | 5,040 |
| Jun 23, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 1.24% | 170 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.05% | - |
| Jun 19, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.36% | 1,425 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.49% | - |
| Jun 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -1.69% | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -1.11% | - |
| Jun 15, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.05 | -3.44% | 3,897 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.08 | 1.04% | 33,563 |
| Jun 11, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.07 | -1.47% | 10,000 |
| Jun 10, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.09 | -0.04% | 2,000 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -3.31% | - |
| Jun 8, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.13 | 1.48% | 4,600 |
| Jun 5, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.11 | -2.09% | 5,998 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.13 | 1.47% | 38,749 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -2.95% | 2,000 |
| Jun 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.15 | 0.30% | 262 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | -1.29% | 18,326 |
| May 29, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.16 | 3.45% | 2,011 |
| May 28, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.13 | 0.43% | 19,240 |