Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 5.89
-0.20 (-3.21%)
At close: Jan 30, 2026
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.06 | 6.06 | 5.80 | 5.89 | 5.89 | -3.21% | 19,928 |
| Jan 29, 2026 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | 3.00% | 118,177 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.91 | 1.99% | 23,087 |
| Jan 27, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 3.76% | 7,800 |
| Jan 26, 2026 | 5.52 | 5.66 | 5.52 | 5.58 | 5.58 | 2.01% | 93,537 |
| Jan 23, 2026 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | 0.74% | 30,971 |
| Jan 22, 2026 | 5.35 | 5.44 | 5.35 | 5.43 | 5.43 | 1.08% | 53,150 |
| Jan 21, 2026 | 5.24 | 5.39 | 5.24 | 5.37 | 5.37 | 2.19% | 10,515 |
| Jan 20, 2026 | 5.20 | 5.29 | 5.20 | 5.26 | 5.26 | -0.61% | 9,400 |
| Jan 19, 2026 | 5.21 | 5.29 | 5.17 | 5.29 | 5.29 | 1.07% | 15,173 |
| Jan 16, 2026 | 5.24 | 5.30 | 5.19 | 5.23 | 5.23 | - | 12,607 |
| Jan 15, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | 0.60% | 5,000 |
| Jan 14, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 1.80% | 10,000 |
| Jan 13, 2026 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 0.85% | 18,273 |
| Jan 12, 2026 | 5.05 | 5.08 | 4.99 | 5.07 | 5.07 | 1.50% | 44,065 |
| Jan 9, 2026 | 4.99 | 5.05 | 4.97 | 4.99 | 4.99 | 0.26% | 39,800 |
| Jan 8, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.47% | 32,410 |
| Jan 7, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | -2.43% | 38,437 |
| Jan 6, 2026 | 4.93 | 5.02 | 4.89 | 4.98 | 4.98 | 1.65% | 13,092 |
| Jan 5, 2026 | 5.02 | 5.06 | 4.83 | 4.90 | 4.90 | -1.63% | 105,643 |
| Jan 2, 2026 | 4.89 | 5.01 | 4.89 | 4.98 | 4.98 | 1.57% | 18,870 |
| Dec 30, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | 0.47% | 9,040 |
| Dec 29, 2025 | 4.84 | 4.91 | 4.84 | 4.88 | 4.88 | -0.81% | 40,911 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.86 | 4.92 | 4.92 | -1.07% | 46,829 |
| Dec 22, 2025 | 5.05 | 5.07 | 4.94 | 4.97 | 4.80 | -0.58% | 59,576 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.97 | 5.00 | 4.83 | 0.04% | 38,400 |
| Dec 18, 2025 | 4.94 | 5.01 | 4.94 | 5.00 | 4.83 | 0.22% | 8,115 |
| Dec 17, 2025 | 4.98 | 5.07 | 4.91 | 4.99 | 4.82 | -0.42% | 48,509 |
| Dec 16, 2025 | 5.12 | 5.15 | 4.94 | 5.01 | 4.84 | -2.89% | 77,750 |
| Dec 15, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 4.98 | 1.18% | 7,556 |
| Dec 12, 2025 | 5.08 | 5.15 | 5.08 | 5.10 | 4.92 | -0.10% | 11,000 |
| Dec 11, 2025 | 5.12 | 5.15 | 5.10 | 5.10 | 4.93 | -0.41% | 10,760 |
| Dec 10, 2025 | 5.18 | 5.25 | 5.13 | 5.13 | 4.95 | -0.50% | 45,607 |
| Dec 9, 2025 | 5.14 | 5.20 | 5.08 | 5.15 | 4.97 | -0.52% | 18,575 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.14 | 5.18 | 5.00 | -0.90% | 35,696 |
| Dec 5, 2025 | 5.41 | 5.41 | 5.18 | 5.23 | 5.05 | -3.76% | 8,349 |
| Dec 4, 2025 | 5.42 | 5.43 | 5.32 | 5.43 | 5.24 | 2.07% | 4,595 |
| Dec 3, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.14 | 0.55% | 6,000 |
| Dec 2, 2025 | 5.28 | 5.32 | 5.22 | 5.29 | 5.11 | -0.19% | 21,450 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.24 | 5.30 | 5.12 | 0.93% | 18,712 |
| Nov 28, 2025 | 5.39 | 5.39 | 5.18 | 5.25 | 5.07 | -2.56% | 44,393 |
| Nov 27, 2025 | 5.35 | 5.40 | 5.35 | 5.39 | 5.20 | 1.30% | 12,350 |
| Nov 26, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.14 | 0.76% | 2,110 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.28 | 5.28 | 5.10 | -2.10% | 36,277 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.37 | 5.39 | 5.21 | 1.39% | 11,000 |
| Nov 21, 2025 | 5.40 | 5.44 | 5.32 | 5.32 | 5.14 | -1.32% | 3,319 |
| Nov 20, 2025 | 5.37 | 5.44 | 5.37 | 5.39 | 5.21 | 0.62% | 9,160 |
| Nov 19, 2025 | 5.40 | 5.44 | 5.36 | 5.36 | 5.17 | 0.34% | 6,872 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.16 | -1.86% | 16,000 |
| Nov 17, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.25 | -1.56% | 23,541 |