Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 6.25
+0.05 (0.77%)
At close: Feb 20, 2026
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.28 | 6.28 | 6.20 | 6.23 | - | 0.35% | 13,801 |
| Feb 19, 2026 | 6.09 | 6.20 | 6.07 | 6.20 | 6.20 | 2.75% | 14,555 |
| Feb 18, 2026 | 5.94 | 6.04 | 5.90 | 6.04 | 6.04 | 2.77% | 11,530 |
| Feb 17, 2026 | 5.92 | 5.99 | 5.88 | 5.88 | 5.88 | -1.64% | 4,336 |
| Feb 16, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1.65% | 2,300 |
| Feb 13, 2026 | 5.96 | 6.03 | 5.88 | 5.88 | 5.88 | -3.67% | 12,428 |
| Feb 12, 2026 | 6.05 | 6.16 | 5.87 | 6.10 | 6.10 | 0.83% | 41,846 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 2.09% | 11,733 |
| Feb 10, 2026 | 5.92 | 5.97 | 5.85 | 5.93 | 5.93 | 0.22% | 11,620 |
| Feb 9, 2026 | 5.86 | 5.94 | 5.86 | 5.91 | 5.91 | 1.95% | 630 |
| Feb 6, 2026 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | -0.45% | 4,200 |
| Feb 5, 2026 | 5.87 | 5.95 | 5.79 | 5.83 | 5.83 | -2.64% | 8,350 |
| Feb 4, 2026 | 5.94 | 5.98 | 5.86 | 5.98 | 5.98 | 0.18% | 11,820 |
| Feb 3, 2026 | 5.84 | 5.97 | 5.77 | 5.97 | 5.97 | 2.66% | 30,414 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.60 | 5.82 | 5.82 | -1.17% | 36,852 |
| 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 |