Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 8.10
+0.10 (1.25%)
Last updated: Sep 14, 2026, 9:59 PM CET
FRA:PJXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.99 | 8.20 | 7.99 | 8.20 | 8.20 | 1.23% | 7,655 |
| Sep 14, 2026 | 7.91 | 8.19 | 7.91 | 8.10 | 8.10 | 1.25% | 7,425 |
| Sep 11, 2026 | 8.09 | 8.09 | 7.93 | 8.00 | 8.00 | -0.62% | 17,011 |
| Sep 10, 2026 | 7.92 | 8.05 | 7.86 | 8.05 | 8.05 | 1.63% | 23,681 |
| Sep 9, 2026 | 7.85 | 7.98 | 7.85 | 7.92 | 7.92 | 0.22% | 6,432 |
| Sep 8, 2026 | 7.70 | 7.99 | 7.70 | 7.90 | 7.90 | 1.99% | 20,246 |
| Sep 7, 2026 | 7.76 | 7.90 | 7.72 | 7.75 | 7.75 | 0.94% | 8,000 |
| Sep 4, 2026 | 7.75 | 7.83 | 7.68 | 7.68 | 7.68 | -0.61% | 13,544 |
| Sep 3, 2026 | 7.73 | 7.89 | 7.73 | 7.73 | 7.73 | -0.82% | 33,071 |
| Sep 2, 2026 | 7.60 | 7.79 | 7.53 | 7.79 | 7.79 | 2.37% | 27,948 |
| Sep 1, 2026 | 7.50 | 7.63 | 7.50 | 7.61 | 7.61 | 1.29% | 9,600 |
| Aug 31, 2026 | 7.39 | 7.51 | 7.39 | 7.51 | 7.51 | 3.29% | 20,963 |
| Aug 28, 2026 | 7.14 | 7.27 | 7.14 | 7.27 | 7.27 | 2.62% | 2,690 |
| Aug 27, 2026 | 7.06 | 7.15 | 7.06 | 7.09 | 7.09 | 1.07% | 17,920 |
| Aug 26, 2026 | 7.05 | 7.07 | 7.01 | 7.01 | 7.01 | -0.78% | 30,890 |
| Aug 25, 2026 | 7.15 | 7.22 | 7.07 | 7.07 | 7.07 | -2.78% | 18,290 |
| Aug 24, 2026 | 7.48 | 7.48 | 7.15 | 7.27 | 7.27 | -0.65% | 19,765 |
| Aug 21, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.32 | 1.37% | 7,489 |
| Aug 20, 2026 | 7.40 | 7.50 | 7.38 | 7.44 | 7.22 | 0.53% | 6,980 |
| Aug 19, 2026 | 7.35 | 7.41 | 7.33 | 7.40 | 7.18 | 0.75% | 10,420 |
| Aug 18, 2026 | 7.19 | 7.34 | 7.19 | 7.34 | 7.13 | 1.02% | 4,600 |
| Aug 17, 2026 | 7.30 | 7.30 | 7.15 | 7.27 | 7.05 | 0.53% | 28,776 |
| Aug 14, 2026 | 7.11 | 7.33 | 7.11 | 7.23 | 7.02 | 1.57% | 24,638 |
| Aug 13, 2026 | 7.21 | 7.25 | 7.12 | 7.12 | 6.91 | -2.41% | 23,856 |
| Aug 12, 2026 | 7.11 | 7.30 | 7.07 | 7.30 | 7.08 | 2.47% | 18,130 |
| Aug 11, 2026 | 7.23 | 7.42 | 7.12 | 7.12 | 6.91 | -2.45% | 30,306 |
| Aug 10, 2026 | 7.19 | 7.30 | 7.11 | 7.30 | 7.08 | 0.76% | 12,200 |
| Aug 7, 2026 | 7.37 | 7.44 | 7.24 | 7.24 | 7.03 | -1.21% | 19,370 |
| Aug 6, 2026 | 7.23 | 7.40 | 7.23 | 7.33 | 7.12 | 2.65% | 8,598 |
| Aug 5, 2026 | 7.18 | 7.22 | 7.14 | 7.14 | 6.93 | -2.67% | 1,320 |
| Aug 4, 2026 | 7.28 | 7.38 | 7.26 | 7.34 | 7.12 | 0.16% | 3,799 |
| Aug 3, 2026 | 7.28 | 7.33 | 7.22 | 7.33 | 7.11 | -1.35% | 3,020 |
| Jul 31, 2026 | 7.29 | 7.43 | 7.29 | 7.43 | 7.21 | 4.89% | 552 |
| Jul 30, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.87 | -3.13% | 885 |
| Jul 29, 2026 | 7.08 | 7.32 | 7.08 | 7.31 | 7.09 | 1.50% | 4,823 |
| Jul 28, 2026 | 6.97 | 7.26 | 6.97 | 7.20 | 6.99 | 0.32% | 33,564 |
| Jul 27, 2026 | 7.03 | 7.20 | 6.87 | 7.18 | 6.97 | -2.67% | 13,281 |
| Jul 24, 2026 | 7.37 | 7.53 | 7.22 | 7.38 | 7.16 | -2.10% | 13,120 |
| Jul 23, 2026 | 7.32 | 7.54 | 7.32 | 7.54 | 7.31 | 2.09% | 16,260 |
| Jul 22, 2026 | 7.20 | 7.38 | 7.20 | 7.38 | 7.16 | 2.05% | 10,435 |
| Jul 21, 2026 | 7.09 | 7.23 | 7.09 | 7.23 | 7.02 | 0.71% | 2,315 |
| Jul 20, 2026 | 7.29 | 7.40 | 7.12 | 7.18 | 6.97 | 1.01% | 28,975 |
| Jul 17, 2026 | 7.04 | 7.11 | 7.04 | 7.11 | 6.90 | -0.27% | 6,850 |
| Jul 16, 2026 | 7.04 | 7.16 | 7.04 | 7.13 | 6.92 | 1.60% | 2,767 |
| Jul 15, 2026 | 7.18 | 7.23 | 7.02 | 7.02 | 6.81 | -2.74% | 7,125 |
| Jul 14, 2026 | 7.07 | 7.23 | 7.07 | 7.22 | 7.00 | 1.86% | 2,054 |
| Jul 13, 2026 | 7.01 | 7.08 | 7.01 | 7.08 | 6.87 | 2.46% | 7,450 |
| Jul 10, 2026 | 6.85 | 6.91 | 6.84 | 6.91 | 6.71 | 0.90% | 4,950 |
| Jul 9, 2026 | 6.82 | 6.85 | 6.75 | 6.85 | 6.65 | -0.71% | 2,610 |
| Jul 8, 2026 | 6.78 | 7.00 | 6.78 | 6.90 | 6.70 | 2.83% | 8,376 |