Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany · Delayed Price · Currency is EUR 7.31
+0.05 (0.73%)
Last updated: Jun 3, 2026, 8:56 PM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.17 | 7.42 | 7.17 | 7.28 | 7.28 | 0.39% | 25,133 |
| 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 |
| Apr 16, 2026 | 7.68 | 7.82 | 7.68 | 7.80 | 7.56 | 2.50% | 8,930 |
| Apr 15, 2026 | 7.82 | 7.91 | 7.61 | 7.61 | 7.37 | -3.21% | 21,251 |
| Apr 14, 2026 | 8.10 | 8.10 | 7.76 | 7.86 | 7.62 | -3.01% | 63,161 |
| Apr 13, 2026 | 8.05 | 8.13 | 8.01 | 8.11 | 7.85 | 5.25% | 97,896 |
| Apr 10, 2026 | 7.71 | 7.79 | 7.53 | 7.70 | 7.46 | 1.32% | 40,323 |
| Apr 9, 2026 | 7.56 | 7.74 | 7.49 | 7.60 | 7.36 | 1.36% | 25,600 |
| Apr 8, 2026 | 6.94 | 7.50 | 6.70 | 7.50 | 7.27 | -4.46% | 84,207 |
| Apr 7, 2026 | 7.92 | 8.00 | 7.82 | 7.85 | 7.60 | 0.51% | 32,513 |
| Apr 2, 2026 | 7.78 | 7.95 | 7.59 | 7.81 | 7.57 | 3.58% | 7,300 |
| Apr 1, 2026 | 7.77 | 7.78 | 7.29 | 7.54 | 7.30 | -2.23% | 77,060 |
| Mar 31, 2026 | 7.81 | 8.08 | 7.71 | 7.71 | 7.47 | -2.96% | 44,061 |
| Mar 30, 2026 | 7.67 | 8.07 | 7.63 | 7.95 | 7.70 | 5.96% | 122,161 |
| Mar 27, 2026 | 7.58 | 7.75 | 7.48 | 7.50 | 7.27 | -0.27% | 46,652 |
| Mar 26, 2026 | 7.30 | 7.67 | 7.30 | 7.52 | 7.28 | 2.89% | 20,950 |
| Mar 25, 2026 | 7.18 | 7.40 | 7.10 | 7.31 | 7.08 | 0.44% | 62,425 |
| Mar 24, 2026 | 7.03 | 7.30 | 6.97 | 7.28 | 7.05 | 5.42% | 41,245 |
| Mar 23, 2026 | 7.11 | 7.18 | 6.67 | 6.90 | 6.69 | -3.02% | 89,837 |