PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 1.153
-0.035 (-2.95%)
Last updated: Jun 3, 2026, 1:58 PM CET
FRA:PC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | -2.86% | - |
| Jun 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.30% | 262 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -1.29% | 18,326 |
| May 29, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 2,011 |
| May 28, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 19,240 |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.79% | 200 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.51% | 3,200 |
| May 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 10,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.99% | 10,334 |
| May 21, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.31% | 10,040 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.77% | 10,000 |
| May 19, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.80% | 4,500 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | - |
| May 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | -1.19% | 1,100 |
| May 14, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | 1.21% | 1,300 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| May 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.08% | 43,357 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.35% | 330 |
| May 7, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.40% | 1,200 |
| May 6, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.20 | -6.38% | 62,450 |
| May 5, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.43% | 49 |
| May 4, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.72% | 2,655 |
| Apr 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.27% | 240,000 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.85% | 2,000 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 1.94% | 3,150 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 1.97% | 53,899 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.78% | 3,000 |
| Apr 23, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 6.57% | 81,000 |
| 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 | 6.75% | 1,780 |
| Apr 17, 2026 | 1.13 | 1.17 | 1.06 | 1.06 | 1.06 | -7.92% | 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 | -5.24% | 7,540 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.53% | 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 | 1.90% | 11,000 |
| Apr 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -5.24% | 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 | 4.07% | 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 | 0.95% | 31,170 |
| Mar 26, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.04% | 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 |