Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 13.30
+0.65 (5.14%)
At close: Jan 29, 2026
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.75 | 12.75 | 12.40 | 12.60 | 12.60 | -5.26% | 2,200 |
| Jan 29, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 5.14% | 712 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.60 | 12.65 | 12.65 | 2.85% | 13,704 |
| Jan 27, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 800 |
| Jan 26, 2026 | 12.10 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 770 |
| Jan 23, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 6.55% | 2,870 |
| Jan 22, 2026 | 11.45 | 11.55 | 11.35 | 11.45 | 11.45 | 3.62% | 1,300 |
| Jan 21, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 3.27% | 2,050 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | -1.83% | - |
| Jan 19, 2026 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 0.93% | 3,350 |
| Jan 16, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | 2.37% | 100 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.55 | 10.55 | 10.55 | -0.47% | 6,600 |
| Jan 14, 2026 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 1,215 |
| Jan 13, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -0.96% | 1,750 |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | 170 |
| Jan 9, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 1.49% | 100 |
| Jan 8, 2026 | 9.84 | 10.10 | 9.84 | 10.10 | 10.10 | 4.77% | 400 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.64 | 9.64 | 9.64 | -3.41% | 25 |
| Jan 6, 2026 | 9.98 | 10.05 | 9.98 | 9.98 | 9.98 | 2.67% | 2,144 |
| Jan 5, 2026 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | -4.24% | 905 |
| Jan 2, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 2.53% | 1,050 |
| Dec 30, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | -1.98% | 1,750 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.78 | 10.10 | 10.10 | 1.00% | 5,556 |
| Dec 23, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 9.74 | -2.91% | 500 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.03 | 3.00% | 2,010 |
| Dec 19, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 9.74 | -1.48% | 1,365 |
| Dec 18, 2025 | 9.96 | 10.15 | 9.96 | 10.15 | 9.88 | - | 1,000 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.88 | 1.00% | 3,870 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 9.79 | -4.29% | 2,000 |
| Dec 15, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.23 | - | 950 |
| Dec 12, 2025 | 10.45 | 10.50 | 10.25 | 10.50 | 10.23 | 3.96% | 676 |
| Dec 11, 2025 | 10.45 | 10.50 | 10.10 | 10.10 | 9.84 | -6.05% | 380 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | 1.90% | 75 |
| Dec 9, 2025 | 10.55 | 10.70 | 10.50 | 10.55 | 10.27 | - | 4,500 |
| Dec 8, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.27 | 0.48% | 700 |
| Dec 5, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.23 | -6.25% | 600 |
| Dec 4, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 10.91 | -0.44% | 550 |
| Dec 3, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 10.96 | 7.66% | 3,250 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.18 | -2.34% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.42 | -2.28% | 3,400 |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.66 | - | - |
| Nov 27, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.66 | 2.82% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 10.65 | 10.65 | 10.37 | 0.47% | 15 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.32 | -1.85% | - |
| Nov 24, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.52 | - | 500 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.52 | -4.00% | - |
| Nov 20, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 10.96 | 2.74% | 900 |
| Nov 19, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.66 | -2.23% | 900 |
| Nov 18, 2025 | 11.20 | 11.25 | 11.20 | 11.20 | 10.91 | -0.44% | 1,100 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 10.96 | -0.88% | 100 |