Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 7.70
-0.04 (-0.48%)
Last updated: May 14, 2026, 9:32 AM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.77 | 7.89 | 7.74 | 7.74 | 7.74 | -1.01% | 1,827 |
| May 12, 2026 | 7.80 | 7.82 | 7.70 | 7.81 | 7.81 | 0.21% | 4,635 |
| May 11, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.81% | 6,324 |
| May 8, 2026 | 7.56 | 7.72 | 7.56 | 7.66 | 7.66 | -0.53% | 41,501 |
| May 7, 2026 | 7.74 | 7.87 | 7.51 | 7.70 | 7.70 | -1.97% | 14,214 |
| May 6, 2026 | 7.97 | 7.97 | 7.61 | 7.86 | 7.86 | -2.80% | 13,717 |
| May 5, 2026 | 8.13 | 8.13 | 8.05 | 8.08 | 8.08 | -1.33% | 15,070 |
| May 4, 2026 | 7.95 | 8.19 | 7.95 | 8.19 | 8.19 | 2.11% | 72,940 |
| Apr 30, 2026 | 7.95 | 8.03 | 7.90 | 8.02 | 8.02 | 1.19% | 23,707 |
| Apr 29, 2026 | 7.83 | 7.96 | 7.81 | 7.93 | 7.93 | 1.42% | 40,764 |
| Apr 28, 2026 | 7.78 | 7.87 | 7.78 | 7.82 | 7.82 | -0.36% | 5,100 |
| Apr 27, 2026 | 7.78 | 7.85 | 7.70 | 7.84 | 7.84 | 1.87% | 4,917 |
| Apr 24, 2026 | 7.87 | 7.96 | 7.70 | 7.70 | 7.70 | -2.91% | 14,600 |
| Apr 23, 2026 | 7.81 | 7.93 | 7.80 | 7.93 | 7.93 | 1.28% | 18,625 |
| 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 | 7.50 | -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 | 7.59 | 1.32% | 40,323 |
| Apr 9, 2026 | 7.56 | 7.74 | 7.49 | 7.60 | 7.49 | 1.36% | 25,600 |
| Apr 8, 2026 | 6.94 | 7.50 | 6.70 | 7.50 | 7.39 | -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 | 7.43 | -2.23% | 77,060 |
| Mar 31, 2026 | 7.81 | 8.08 | 7.71 | 7.71 | 7.60 | -2.96% | 44,061 |
| Mar 30, 2026 | 7.67 | 8.07 | 7.63 | 7.95 | 7.83 | 5.96% | 122,161 |
| Mar 27, 2026 | 7.58 | 7.75 | 7.48 | 7.50 | 7.39 | -0.27% | 46,652 |
| Mar 26, 2026 | 7.30 | 7.67 | 7.30 | 7.52 | 7.41 | 2.89% | 20,950 |
| Mar 25, 2026 | 7.18 | 7.40 | 7.10 | 7.31 | 7.20 | 0.44% | 62,425 |
| Mar 24, 2026 | 7.03 | 7.30 | 6.97 | 7.28 | 7.17 | 5.42% | 41,245 |
| Mar 23, 2026 | 7.11 | 7.18 | 6.67 | 6.90 | 6.80 | -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 | 7.39 | 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 | 7.12 | 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 | 6.70 | 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 | 6.49 | -0.45% | 28,724 |
| Mar 3, 2026 | 6.89 | 6.98 | 6.62 | 6.62 | 6.52 | -3.16% | 73,843 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.70 | 6.83 | 6.73 | 4.74% | 72,467 |