Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany · Delayed Price · Currency is EUR 17.85
+0.15 (0.85%)
Last updated: Sep 14, 2026, 3:41 PM CET
FRA:PJXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | 0.85% | - |
| Sep 11, 2026 | 18.15 | 18.15 | 17.70 | 17.70 | 17.70 | -4.07% | - |
| Sep 10, 2026 | 17.70 | 18.45 | 17.50 | 18.45 | 18.45 | 3.94% | 928 |
| Sep 9, 2026 | 17.65 | 18.25 | 17.65 | 17.75 | 17.75 | -0.28% | 25 |
| Sep 8, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 2.59% | 2,000 |
| Sep 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.80% | - |
| Sep 4, 2026 | 17.40 | 17.95 | 17.15 | 17.85 | 17.85 | -0.83% | 1,235 |
| Sep 3, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | - | 69 |
| Sep 2, 2026 | 17.35 | 18.00 | 17.05 | 18.00 | 18.00 | 4.35% | 1,775 |
| Sep 1, 2026 | 16.55 | 17.25 | 16.55 | 17.25 | 17.25 | 5.18% | 500 |
| Aug 31, 2026 | 16.05 | 16.40 | 15.95 | 16.40 | 16.40 | 4.13% | 300 |
| Aug 28, 2026 | 15.65 | 15.95 | 15.60 | 15.75 | 15.75 | 4.30% | 901 |
| Aug 27, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 658 |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -3.98% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 15.62 | -2.14% | 471 |
| Aug 21, 2026 | 16.30 | 16.35 | 16.30 | 16.35 | 15.96 | 0.62% | 20 |
| Aug 20, 2026 | 16.30 | 16.30 | 16.25 | 16.25 | 15.87 | 0.93% | 460 |
| Aug 19, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.72 | 2.55% | - |
| Aug 18, 2026 | 15.05 | 15.75 | 15.05 | 15.70 | 15.33 | 0.64% | 2,460 |
| Aug 17, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.23 | 0.32% | 2,450 |
| Aug 14, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.18 | 0.65% | - |
| Aug 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.09 | 0.32% | - |
| Aug 12, 2026 | 15.60 | 15.75 | 15.40 | 15.40 | 15.04 | -0.96% | 330 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.55 | 15.55 | 15.18 | 0.32% | - |
| Aug 10, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.13 | -1.27% | - |
| Aug 7, 2026 | 15.90 | 16.25 | 15.70 | 15.70 | 15.33 | -0.32% | 19 |
| Aug 6, 2026 | 15.65 | 15.75 | 15.65 | 15.75 | 15.38 | -1.56% | - |
| Aug 5, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 15.62 | 0.63% | - |
| Aug 4, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.52 | -1.85% | 1,595 |
| Aug 3, 2026 | 16.25 | 16.25 | 16.20 | 16.20 | 15.82 | - | - |
| Jul 31, 2026 | 16.30 | 16.35 | 16.20 | 16.20 | 15.82 | -1.82% | 633 |
| Jul 30, 2026 | 15.95 | 16.70 | 15.95 | 16.50 | 16.11 | -1.20% | 3,647 |
| Jul 29, 2026 | 15.70 | 16.70 | 15.70 | 16.70 | 16.31 | 6.71% | 1,095 |
| Jul 28, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.28 | - | 126 |
| Jul 27, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.28 | -8.21% | - |
| Jul 24, 2026 | 16.40 | 17.05 | 16.35 | 17.05 | 16.65 | 0.89% | 695 |
| Jul 23, 2026 | 16.35 | 16.90 | 16.35 | 16.90 | 16.50 | 4.64% | 1,480 |
| Jul 22, 2026 | 16.15 | 16.70 | 16.15 | 16.15 | 15.77 | 3.19% | 70 |
| Jul 21, 2026 | 15.70 | 16.10 | 15.65 | 15.65 | 15.28 | -0.95% | 300 |
| Jul 20, 2026 | 15.55 | 15.80 | 15.40 | 15.80 | 15.43 | 3.27% | 300 |
| Jul 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 14.94 | 0.33% | - |
| Jul 16, 2026 | 15.50 | 15.75 | 15.25 | 15.25 | 14.89 | -0.97% | 200 |
| Jul 15, 2026 | 15.60 | 15.85 | 15.40 | 15.40 | 15.04 | -0.65% | 200 |
| Jul 14, 2026 | 15.80 | 16.00 | 15.50 | 15.50 | 15.13 | - | 300 |
| Jul 13, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.13 | 2.99% | - |
| Jul 10, 2026 | 14.85 | 15.05 | 14.85 | 15.05 | 14.69 | -0.33% | 300 |
| Jul 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.74 | 1.00% | - |
| Jul 8, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.60 | 2.75% | - |
| Jul 7, 2026 | 14.25 | 14.55 | 14.25 | 14.55 | 14.21 | 2.46% | 350 |