Petróleo Brasileiro S.A. - Petrobras (FRA:PJX)
Germany · Delayed Price · Currency is EUR 16.75
-0.15 (-0.89%)
Last updated: Oct 2, 2026, 8:01 AM CET
FRA:PJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | - |
| Oct 1, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 2.42% | 203 |
| Sep 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 29, 2026 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 1.54% | 500 |
| Sep 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.40% | 120 |
| Sep 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.19% | - |
| Sep 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.74% | - |
| Sep 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.92% | - |
| Sep 22, 2026 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | - | 822 |
| Sep 21, 2026 | 16.35 | 16.35 | 16.25 | 16.25 | 16.25 | -1.22% | 600 |
| Sep 18, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% | - |
| Sep 17, 2026 | 16.45 | 16.55 | 16.35 | 16.35 | 16.35 | -1.51% | 900 |
| Sep 16, 2026 | 16.90 | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 1,719 |
| Sep 15, 2026 | 16.50 | 17.00 | 16.30 | 17.00 | 17.00 | 2.10% | 9,494 |
| Sep 14, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 0.30% | 300 |
| Sep 11, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | 302 |
| Sep 10, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 1.55% | 150 |
| Sep 9, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | - |
| Sep 8, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 2,262 |
| Sep 7, 2026 | 15.65 | 15.80 | 15.65 | 15.80 | 15.80 | -0.63% | 715 |
| Sep 4, 2026 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | -2.15% | 2,022 |
| Sep 3, 2026 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | - | 500 |
| Sep 2, 2026 | 15.65 | 16.25 | 15.60 | 16.25 | 16.25 | 4.50% | 783 |
| Sep 1, 2026 | 14.95 | 15.55 | 14.95 | 15.55 | 15.55 | 6.14% | 400 |
| Aug 31, 2026 | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | 3.53% | 174 |
| Aug 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.28% | - |
| Aug 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Aug 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | 750 |
| Aug 25, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.23% | 660 |
| Aug 24, 2026 | 14.70 | 14.70 | 14.35 | 14.35 | 13.97 | -1.37% | 739 |
| Aug 21, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.17 | 1.75% | - |
| Aug 20, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 13.92 | 1.78% | 463 |
| Aug 19, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.68 | -0.35% | - |
| Aug 18, 2026 | 14.10 | 14.25 | 14.10 | 14.10 | 13.73 | 1.44% | 386 |
| Aug 17, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.53 | - | 650 |
| Aug 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | 0.72% | - |
| Aug 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.44 | -0.72% | 580 |
| Aug 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | -3.14% | - |
| Aug 11, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 13.97 | 1.06% | 900 |
| Aug 10, 2026 | 13.90 | 14.20 | 13.85 | 14.20 | 13.83 | -3.07% | 1,484 |
| Aug 7, 2026 | 14.40 | 14.75 | 14.40 | 14.65 | 14.26 | 3.17% | 840 |
| Aug 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.83 | -0.70% | 450 |
| Aug 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | -1.04% | - |
| Aug 4, 2026 | 14.60 | 14.80 | 14.45 | 14.45 | 14.07 | -2.03% | 302 |
| Aug 3, 2026 | 14.80 | 14.80 | 14.70 | 14.75 | 14.36 | 1.03% | 2,892 |
| Jul 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.22 | 2.10% | - |
| Jul 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.92 | -1.04% | - |
| Jul 29, 2026 | 14.10 | 14.45 | 14.10 | 14.45 | 14.07 | 1.76% | 711 |
| Jul 28, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 13.83 | 0.71% | 1,956 |
| Jul 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.73 | -4.73% | - |