Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 7.93
+0.21 (2.69%)
At close: Apr 23, 2026
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.81 | 7.92 | 7.80 | 7.80 | 7.80 | -0.42% | 18,375 |
| Apr 22, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.72 | -1.55% | 5,100 |
| Apr 21, 2026 | 7.78 | 7.95 | 7.78 | 7.95 | 7.84 | 3.73% | 4,530 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.67 | 7.67 | 7.56 | 0.10% | 26,612 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.28 | 7.66 | 7.55 | -1.79% | 39,655 |
| Apr 16, 2026 | 7.68 | 7.82 | 7.68 | 7.80 | 7.69 | 2.50% | 8,930 |
| Apr 15, 2026 | 7.82 | 7.91 | 7.61 | 7.61 | 7.51 | -3.21% | 21,251 |
| Apr 14, 2026 | 8.10 | 8.10 | 7.76 | 7.86 | 7.75 | -3.01% | 63,161 |
| Apr 13, 2026 | 8.05 | 8.13 | 8.01 | 8.11 | 7.99 | 5.25% | 97,896 |
| Apr 10, 2026 | 7.71 | 7.79 | 7.53 | 7.70 | 7.60 | 1.32% | 40,323 |
| Apr 9, 2026 | 7.56 | 7.74 | 7.49 | 7.60 | 7.50 | 1.36% | 25,600 |
| Apr 8, 2026 | 6.94 | 7.50 | 6.70 | 7.50 | 7.40 | -4.46% | 84,207 |
| Apr 7, 2026 | 7.92 | 8.00 | 7.82 | 7.85 | 7.74 | 0.51% | 32,513 |
| Apr 2, 2026 | 7.78 | 7.95 | 7.59 | 7.81 | 7.70 | 3.58% | 7,300 |
| Apr 1, 2026 | 7.77 | 7.78 | 7.29 | 7.54 | 7.44 | -2.23% | 77,060 |
| Mar 31, 2026 | 7.81 | 8.08 | 7.71 | 7.71 | 7.61 | -2.96% | 44,061 |
| Mar 30, 2026 | 7.67 | 8.07 | 7.63 | 7.95 | 7.84 | 5.96% | 122,161 |
| Mar 27, 2026 | 7.58 | 7.75 | 7.48 | 7.50 | 7.40 | -0.27% | 46,652 |
| Mar 26, 2026 | 7.30 | 7.67 | 7.30 | 7.52 | 7.42 | 2.89% | 20,950 |
| Mar 25, 2026 | 7.18 | 7.40 | 7.10 | 7.31 | 7.21 | 0.44% | 62,425 |
| Mar 24, 2026 | 7.03 | 7.30 | 6.97 | 7.28 | 7.18 | 5.42% | 41,245 |
| Mar 23, 2026 | 7.11 | 7.18 | 6.67 | 6.90 | 6.81 | -3.02% | 89,837 |
| Mar 20, 2026 | 7.60 | 7.70 | 7.00 | 7.12 | 7.02 | -5.12% | 40,900 |
| Mar 19, 2026 | 7.46 | 7.70 | 7.46 | 7.50 | 7.40 | 0.94% | 32,247 |
| Mar 18, 2026 | 7.32 | 7.51 | 7.21 | 7.43 | 7.33 | 0.95% | 20,759 |
| Mar 17, 2026 | 7.24 | 7.50 | 7.24 | 7.36 | 7.26 | 2.25% | 80,511 |
| Mar 16, 2026 | 7.23 | 7.28 | 7.14 | 7.20 | 7.10 | -0.39% | 46,324 |
| Mar 13, 2026 | 7.05 | 7.23 | 7.05 | 7.23 | 7.13 | 2.66% | 25,427 |
| Mar 12, 2026 | 7.00 | 7.30 | 6.98 | 7.04 | 6.94 | 0.63% | 56,791 |
| Mar 11, 2026 | 6.73 | 7.05 | 6.73 | 7.00 | 6.90 | 4.82% | 50,068 |
| Mar 10, 2026 | 6.63 | 6.91 | 6.60 | 6.68 | 6.58 | -1.16% | 54,845 |
| Mar 9, 2026 | 7.00 | 7.07 | 6.72 | 6.75 | 6.66 | -0.68% | 55,744 |
| Mar 6, 2026 | 6.79 | 6.86 | 6.69 | 6.80 | 6.71 | 2.16% | 68,222 |
| Mar 5, 2026 | 6.60 | 6.73 | 6.57 | 6.66 | 6.56 | 1.05% | 11,451 |
| Mar 4, 2026 | 6.81 | 6.85 | 6.58 | 6.59 | 6.50 | -0.45% | 28,724 |
| Mar 3, 2026 | 6.89 | 6.98 | 6.62 | 6.62 | 6.53 | -3.16% | 73,843 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.70 | 6.83 | 6.74 | 4.74% | 72,467 |
| Feb 27, 2026 | 6.40 | 6.52 | 6.38 | 6.52 | 6.43 | 1.65% | 18,135 |
| Feb 26, 2026 | 6.41 | 6.43 | 6.32 | 6.42 | 6.33 | - | 5,690 |
| Feb 25, 2026 | 6.41 | 6.49 | 6.30 | 6.42 | 6.33 | -0.36% | 26,130 |
| Feb 24, 2026 | 6.29 | 6.45 | 6.28 | 6.44 | 6.35 | 3.47% | 15,780 |
| Feb 23, 2026 | 6.33 | 6.36 | 6.22 | 6.22 | 6.14 | -0.45% | 32,127 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.20 | 6.25 | 6.17 | 0.77% | 39,940 |
| Feb 19, 2026 | 6.09 | 6.20 | 6.07 | 6.20 | 6.12 | 2.75% | 14,555 |
| Feb 18, 2026 | 5.94 | 6.04 | 5.90 | 6.04 | 5.96 | 2.77% | 11,530 |
| Feb 17, 2026 | 5.92 | 5.99 | 5.88 | 5.88 | 5.79 | -1.64% | 4,336 |
| Feb 16, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.89 | 1.65% | 2,300 |
| Feb 13, 2026 | 5.96 | 6.03 | 5.88 | 5.88 | 5.80 | -3.67% | 12,428 |
| Feb 12, 2026 | 6.05 | 6.16 | 5.87 | 6.10 | 6.02 | 0.83% | 41,846 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.87 | 6.05 | 5.97 | 2.09% | 11,733 |