Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 7.14
-0.20 (-2.67%)
Last updated: Aug 5, 2026, 3:49 PM CET
FRA:PJXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.18 | 7.22 | 7.14 | 7.14 | 7.14 | -2.67% | 1,320 |
| Aug 4, 2026 | 7.28 | 7.38 | 7.26 | 7.34 | 7.34 | 0.16% | 3,799 |
| Aug 3, 2026 | 7.28 | 7.33 | 7.22 | 7.33 | 7.33 | -1.35% | 3,020 |
| Jul 31, 2026 | 7.29 | 7.43 | 7.29 | 7.43 | 7.43 | 4.89% | 552 |
| Jul 30, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.13% | 885 |
| Jul 29, 2026 | 7.08 | 7.32 | 7.08 | 7.31 | 7.31 | 1.50% | 4,823 |
| Jul 28, 2026 | 6.97 | 7.26 | 6.97 | 7.20 | 7.20 | 0.32% | 33,564 |
| Jul 27, 2026 | 7.03 | 7.20 | 6.87 | 7.18 | 7.18 | -2.67% | 13,281 |
| Jul 24, 2026 | 7.37 | 7.53 | 7.22 | 7.38 | 7.38 | -2.10% | 13,120 |
| Jul 23, 2026 | 7.32 | 7.54 | 7.32 | 7.54 | 7.54 | 2.09% | 16,260 |
| Jul 22, 2026 | 7.20 | 7.38 | 7.20 | 7.38 | 7.38 | 2.05% | 10,435 |
| Jul 21, 2026 | 7.09 | 7.23 | 7.09 | 7.23 | 7.23 | 0.71% | 2,315 |
| Jul 20, 2026 | 7.29 | 7.40 | 7.12 | 7.18 | 7.18 | 1.01% | 28,975 |
| Jul 17, 2026 | 7.04 | 7.11 | 7.04 | 7.11 | 7.11 | -0.27% | 6,850 |
| Jul 16, 2026 | 7.04 | 7.16 | 7.04 | 7.13 | 7.13 | 1.60% | 2,767 |
| Jul 15, 2026 | 7.18 | 7.23 | 7.02 | 7.02 | 7.02 | -2.74% | 7,125 |
| Jul 14, 2026 | 7.07 | 7.23 | 7.07 | 7.22 | 7.22 | 1.86% | 2,054 |
| Jul 13, 2026 | 7.01 | 7.08 | 7.01 | 7.08 | 7.08 | 2.46% | 7,450 |
| Jul 10, 2026 | 6.85 | 6.91 | 6.84 | 6.91 | 6.91 | 0.90% | 4,950 |
| Jul 9, 2026 | 6.82 | 6.85 | 6.75 | 6.85 | 6.85 | -0.71% | 2,610 |
| Jul 8, 2026 | 6.78 | 7.00 | 6.78 | 6.90 | 6.90 | 2.83% | 8,376 |
| Jul 7, 2026 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 1.61% | 6,240 |
| Jul 6, 2026 | 6.67 | 6.74 | 6.60 | 6.60 | 6.60 | -0.62% | 55,570 |
| Jul 3, 2026 | 6.49 | 6.75 | 6.49 | 6.65 | 6.65 | -0.03% | 63,430 |
| Jul 2, 2026 | 6.50 | 6.69 | 6.50 | 6.65 | 6.65 | 2.26% | 14,504 |
| Jul 1, 2026 | 6.53 | 6.60 | 6.50 | 6.50 | 6.50 | -0.55% | 4,200 |
| Jun 30, 2026 | 6.44 | 6.54 | 6.44 | 6.54 | 6.54 | -0.44% | 1,000 |
| Jun 29, 2026 | 6.52 | 6.63 | 6.50 | 6.57 | 6.57 | 1.53% | 6,092 |
| Jun 26, 2026 | 6.36 | 6.59 | 6.36 | 6.47 | 6.47 | 1.21% | 2,391 |
| Jun 25, 2026 | 6.42 | 6.49 | 6.30 | 6.39 | 6.39 | 0.46% | 6,833 |
| Jun 24, 2026 | 6.51 | 6.55 | 6.36 | 6.36 | 6.36 | -2.29% | 26,700 |
| Jun 23, 2026 | 6.48 | 6.53 | 6.48 | 6.51 | 6.51 | 0.76% | 860 |
| Jun 22, 2026 | 6.46 | 6.49 | 6.46 | 6.46 | 6.46 | 0.36% | 10,538 |
| Jun 19, 2026 | 6.42 | 6.45 | 6.38 | 6.44 | 6.44 | 2.11% | 2,225 |
| Jun 18, 2026 | 6.52 | 6.52 | 6.29 | 6.30 | 6.30 | -3.34% | 17,996 |
| Jun 17, 2026 | 6.51 | 6.57 | 6.48 | 6.52 | 6.52 | 0.34% | 2,560 |
| Jun 16, 2026 | 6.72 | 6.72 | 6.50 | 6.50 | 6.50 | -2.01% | 2,030 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.58 | 6.63 | 6.63 | -5.07% | 18,680 |
| Jun 12, 2026 | 7.01 | 7.15 | 6.94 | 6.99 | 6.99 | -2.07% | 18,048 |
| Jun 11, 2026 | 7.00 | 7.19 | 7.00 | 7.14 | 7.14 | 1.38% | 5,450 |
| Jun 10, 2026 | 6.83 | 7.04 | 6.83 | 7.04 | 7.04 | 1.00% | 3,032 |
| Jun 9, 2026 | 6.99 | 7.06 | 6.94 | 6.97 | 6.97 | -2.00% | 21,955 |
| Jun 8, 2026 | 7.00 | 7.34 | 7.00 | 7.11 | 7.11 | -0.49% | 6,303 |
| Jun 5, 2026 | 7.10 | 7.19 | 6.99 | 7.15 | 7.15 | -1.11% | 4,500 |
| Jun 4, 2026 | 7.10 | 7.23 | 7.05 | 7.23 | 7.23 | -1.10% | 6,750 |
| Jun 3, 2026 | 7.17 | 7.42 | 7.17 | 7.31 | 7.31 | 0.73% | 27,134 |
| Jun 2, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 1.85% | 18,873 |
| Jun 1, 2026 | 6.92 | 7.24 | 6.92 | 7.24 | 7.12 | 3.53% | 1,948 |
| May 29, 2026 | 7.07 | 7.07 | 6.84 | 6.99 | 6.88 | -0.75% | 11,660 |
| May 28, 2026 | 7.29 | 7.29 | 7.05 | 7.05 | 6.93 | 0.51% | 8,342 |