Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 10.09
+0.53 (5.49%)
At close: Oct 23, 2026
FRA:PJXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.81 | 10.22 | 9.81 | 10.09 | 10.09 | 5.49% | 7,875 |
| Oct 22, 2026 | 9.78 | 9.99 | 9.40 | 9.57 | 9.57 | -2.11% | 20,842 |
| Oct 21, 2026 | 9.70 | 9.77 | 9.70 | 9.77 | 9.77 | -0.21% | 1,000 |
| Oct 20, 2026 | 9.85 | 10.04 | 9.72 | 9.79 | 9.79 | -1.11% | 34,150 |
| Oct 19, 2026 | 9.87 | 9.98 | 9.83 | 9.90 | 9.90 | 1.72% | 19,914 |
| Oct 16, 2026 | 9.51 | 9.75 | 9.43 | 9.74 | 9.74 | 0.38% | 18,549 |
| Oct 15, 2026 | 9.54 | 9.70 | 9.54 | 9.70 | 9.70 | 1.52% | 2,157 |
| Oct 14, 2026 | 9.48 | 9.69 | 9.48 | 9.55 | 9.55 | 0.97% | 3,772 |
| Oct 13, 2026 | 9.37 | 9.49 | 9.37 | 9.46 | 9.46 | -1.64% | 8,300 |
| Oct 12, 2026 | 9.48 | 9.64 | 9.45 | 9.62 | 9.62 | 1.79% | 6,976 |
| Oct 9, 2026 | 9.25 | 9.50 | 9.15 | 9.45 | 9.45 | 2.70% | 15,031 |
| Oct 8, 2026 | 8.91 | 9.30 | 8.91 | 9.20 | 9.20 | 2.19% | 46,497 |
| Oct 7, 2026 | 9.02 | 9.24 | 9.01 | 9.01 | 9.01 | -0.95% | 12,235 |
| Oct 6, 2026 | 9.19 | 9.19 | 9.00 | 9.09 | 9.09 | 1.55% | 11,510 |
| Oct 5, 2026 | 8.72 | 9.30 | 8.64 | 8.95 | 8.95 | 10.38% | 67,139 |
| Oct 2, 2026 | 8.11 | 8.20 | 8.08 | 8.11 | 8.11 | -1.61% | 6,272 |
| Oct 1, 2026 | 8.05 | 8.24 | 8.05 | 8.24 | 8.24 | 1.29% | 20,656 |
| Sep 30, 2026 | 8.01 | 8.16 | 8.01 | 8.14 | 8.14 | -0.50% | 4,092 |
| Sep 29, 2026 | 8.01 | 8.18 | 8.00 | 8.18 | 8.18 | 1.67% | 8,549 |
| Sep 28, 2026 | 8.01 | 8.10 | 8.01 | 8.05 | 8.05 | 2.06% | 2,500 |
| Sep 25, 2026 | 8.01 | 8.13 | 7.88 | 7.88 | 7.88 | -3.44% | 4,666 |
| Sep 24, 2026 | 8.07 | 8.25 | 8.07 | 8.16 | 8.16 | -0.68% | 6,513 |
| Sep 23, 2026 | 7.87 | 8.25 | 7.86 | 8.22 | 8.22 | 4.71% | 21,211 |
| Sep 22, 2026 | 7.94 | 7.95 | 7.85 | 7.85 | 7.85 | -0.70% | 9,922 |
| Sep 21, 2026 | 7.94 | 7.98 | 7.82 | 7.91 | 7.91 | -1.19% | 17,101 |
| Sep 18, 2026 | 7.97 | 8.04 | 7.96 | 8.00 | 8.00 | 0.13% | 1,750 |
| Sep 17, 2026 | 7.97 | 7.99 | 7.88 | 7.99 | 7.99 | 0.11% | 3,730 |
| Sep 16, 2026 | 8.15 | 8.24 | 7.96 | 7.98 | 7.98 | -2.23% | 8,269 |
| Sep 15, 2026 | 7.99 | 8.20 | 7.99 | 8.16 | 8.16 | 0.78% | 9,602 |
| 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 |