PetroChina Company Limited (FRA:PC6)
Germany · Delayed Price · Currency is EUR 0.9800
-0.0118 (-1.19%)
Last updated: Jun 26, 2026, 12:09 PM CET
FRA:PC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | -1.19% | 1,060 |
| 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 |
| May 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | -1.79% | 200 |
| May 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.51% | 3,200 |
| May 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | 10,000 |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -1.99% | 10,334 |
| May 21, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.17 | -1.31% | 10,040 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.77% | 10,000 |
| May 19, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.19 | 2.80% | 4,500 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.33% | - |
| May 15, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.16 | -1.19% | 1,100 |
| May 14, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.18 | 1.21% | 1,300 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.84% | - |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 1.71% | - |
| May 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 3.08% | 43,357 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | -1.35% | 330 |
| May 7, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.12 | -4.40% | 1,200 |
| May 6, 2026 | 1.25 | 1.27 | 1.20 | 1.20 | 1.17 | -6.38% | 62,450 |
| May 5, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.25 | 0.43% | 49 |
| May 4, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | -3.72% | 2,655 |
| Apr 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.29 | 2.27% | 240,000 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.26 | 2.85% | 2,000 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.23 | 1.94% | 3,150 |
| Apr 27, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.20 | 1.97% | 53,899 |
| Apr 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -0.78% | 3,000 |
| Apr 23, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.19 | 6.57% | 81,000 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.41% | 10,000 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.10 | 0.35% | 11,860 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.10 | 6.75% | 1,780 |
| Apr 17, 2026 | 1.13 | 1.17 | 1.06 | 1.06 | 1.03 | -7.92% | 60,453 |