Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 13.95
-0.45 (-3.13%)
At close: Jun 26, 2026
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | - | 0.35% | - |
| Jun 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jun 23, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 1.04% | 120 |
| Jun 22, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Jun 19, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 3.21% | 70 |
| Jun 18, 2026 | 14.20 | 14.50 | 13.90 | 14.00 | 14.00 | -2.44% | 810 |
| Jun 17, 2026 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | -1.71% | 100 |
| Jun 16, 2026 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -4.89% | 1,100 |
| Jun 15, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.23% | - |
| Jun 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | - |
| Jun 10, 2026 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -0.66% | 35 |
| Jun 9, 2026 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -2.56% | 45 |
| Jun 8, 2026 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 1.29% | 330 |
| Jun 5, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.64% | 170 |
| Jun 4, 2026 | 15.65 | 15.65 | 15.20 | 15.20 | 15.20 | -1.94% | 1,400 |
| Jun 3, 2026 | 15.95 | 15.95 | 15.50 | 15.50 | 15.50 | -1.00% | 55 |
| Jun 2, 2026 | 16.30 | 16.30 | 15.85 | 15.85 | 15.66 | -3.35% | 410 |
| Jun 1, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.20 | 1.86% | 355 |
| May 29, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 15.90 | -1.83% | - |
| May 28, 2026 | 16.45 | 16.45 | 16.35 | 16.40 | 16.20 | -0.61% | 26 |
| May 27, 2026 | 16.70 | 16.70 | 15.75 | 16.50 | 16.30 | -1.79% | 880 |
| May 26, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.59 | 1.51% | 1,006 |
| May 25, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.35 | -0.90% | 1,350 |
| May 22, 2026 | 17.40 | 17.40 | 16.70 | 16.70 | 16.50 | -4.57% | 100 |
| May 21, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.29 | 1.74% | - |
| May 20, 2026 | 17.55 | 17.55 | 17.20 | 17.20 | 16.99 | -0.29% | - |
| May 19, 2026 | 17.60 | 17.65 | 17.25 | 17.25 | 17.04 | -1.99% | 600 |
| May 18, 2026 | 16.95 | 17.60 | 16.95 | 17.60 | 17.39 | 5.71% | 1,095 |
| May 15, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 16.45 | -1.19% | - |
| May 14, 2026 | 16.65 | 16.85 | 16.65 | 16.85 | 16.64 | - | 400 |
| May 13, 2026 | 17.40 | 17.40 | 16.85 | 16.85 | 16.64 | -0.30% | - |
| May 12, 2026 | 17.75 | 17.75 | 16.90 | 16.90 | 16.69 | -3.43% | 2,102 |
| May 11, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.29 | 1.16% | 820 |
| May 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 2.37% | - |
| May 7, 2026 | 17.50 | 17.55 | 16.90 | 16.90 | 16.69 | -3.70% | 800 |
| May 6, 2026 | 18.45 | 18.45 | 17.55 | 17.55 | 17.34 | -5.65% | 338 |
| May 5, 2026 | 18.65 | 18.65 | 18.35 | 18.60 | 18.37 | 0.81% | 1,087 |
| May 4, 2026 | 18.50 | 18.50 | 18.45 | 18.45 | 18.22 | 1.37% | 300 |
| Apr 30, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 17.98 | -3.19% | 1,000 |
| Apr 29, 2026 | 18.05 | 18.80 | 17.95 | 18.80 | 18.57 | 6.21% | 60 |
| Apr 28, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.48 | -3.28% | 760 |
| Apr 27, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.08 | 5.48% | 700 |
| Apr 24, 2026 | 18.00 | 18.00 | 17.35 | 17.35 | 17.14 | -1.30% | - |
| Apr 23, 2026 | 17.95 | 18.35 | 17.75 | 17.75 | 17.36 | -1.39% | 200 |
| Apr 22, 2026 | 17.90 | 18.15 | 17.90 | 18.00 | 17.61 | 3.15% | 471 |
| Apr 21, 2026 | 17.65 | 17.75 | 17.45 | 17.45 | 17.07 | 0.87% | 1,425 |
| Apr 20, 2026 | 17.95 | 18.05 | 17.30 | 17.30 | 16.92 | 4.53% | 500 |
| Apr 17, 2026 | 18.15 | 18.40 | 16.55 | 16.55 | 16.19 | -5.43% | 2,727 |