Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 6.47
+0.08 (1.21%)
Last updated: Jun 26, 2026, 6:53 PM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.36 | 6.59 | 6.36 | 6.53 | - | 2.24% | - |
| 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 |
| May 27, 2026 | 7.24 | 7.35 | 6.80 | 7.01 | 6.89 | -2.77% | 21,897 |
| May 26, 2026 | 7.08 | 7.33 | 7.08 | 7.21 | 7.09 | -0.15% | 34,059 |
| May 25, 2026 | 7.57 | 7.57 | 7.20 | 7.22 | 7.10 | -5.32% | 13,174 |
| May 22, 2026 | 7.69 | 7.74 | 7.63 | 7.63 | 7.50 | -1.17% | 1,266 |
| May 21, 2026 | 7.67 | 7.72 | 7.67 | 7.72 | 7.59 | -0.12% | 24 |
| May 20, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.60 | -0.08% | 309 |
| May 19, 2026 | 7.76 | 7.98 | 7.62 | 7.73 | 7.60 | -0.23% | 15,500 |
| May 18, 2026 | 7.71 | 7.83 | 7.71 | 7.75 | 7.62 | 1.31% | 7,955 |
| May 15, 2026 | 7.73 | 7.78 | 7.62 | 7.65 | 7.52 | -1.39% | 5,790 |
| May 14, 2026 | 7.55 | 7.76 | 7.55 | 7.76 | 7.63 | 0.30% | 4,787 |
| May 13, 2026 | 7.77 | 7.89 | 7.74 | 7.74 | 7.61 | -1.01% | 1,827 |
| May 12, 2026 | 7.80 | 7.82 | 7.70 | 7.81 | 7.68 | 0.21% | 4,635 |
| May 11, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.67 | 1.81% | 6,324 |
| May 8, 2026 | 7.56 | 7.72 | 7.56 | 7.66 | 7.53 | -0.53% | 41,501 |
| May 7, 2026 | 7.74 | 7.87 | 7.51 | 7.70 | 7.57 | -1.97% | 14,214 |
| May 6, 2026 | 7.97 | 7.97 | 7.61 | 7.86 | 7.72 | -2.80% | 13,717 |
| May 5, 2026 | 8.13 | 8.13 | 8.05 | 8.08 | 7.95 | -1.33% | 15,070 |
| May 4, 2026 | 7.95 | 8.19 | 7.95 | 8.19 | 8.05 | 2.11% | 72,940 |
| Apr 30, 2026 | 7.95 | 8.03 | 7.90 | 8.02 | 7.89 | 1.19% | 23,707 |
| Apr 29, 2026 | 7.83 | 7.96 | 7.81 | 7.93 | 7.80 | 1.42% | 40,764 |
| Apr 28, 2026 | 7.78 | 7.87 | 7.78 | 7.82 | 7.69 | -0.36% | 5,100 |
| Apr 27, 2026 | 7.78 | 7.85 | 7.70 | 7.84 | 7.71 | 1.87% | 4,917 |
| Apr 24, 2026 | 7.87 | 7.96 | 7.70 | 7.70 | 7.57 | -2.91% | 14,600 |
| Apr 23, 2026 | 7.81 | 7.93 | 7.80 | 7.93 | 7.80 | 2.82% | 18,625 |
| Apr 22, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.59 | -1.55% | 5,100 |
| Apr 21, 2026 | 7.78 | 7.95 | 7.78 | 7.95 | 7.70 | 3.73% | 4,530 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.67 | 7.67 | 7.43 | 0.10% | 26,612 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.28 | 7.66 | 7.42 | -1.79% | 39,655 |