Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 5.14
-0.07 (-1.29%)
At close: Jan 7, 2026
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.28 | 5.35 | 5.20 | 5.27 | 5.27 | 2.31% | 8,316 |
| Jan 8, 2026 | 5.12 | 5.19 | 5.11 | 5.15 | 5.15 | 0.16% | 18,111 |
| Jan 7, 2026 | 5.21 | 5.24 | 5.10 | 5.14 | 5.14 | -1.29% | 42,825 |
| Jan 6, 2026 | 5.14 | 5.24 | 5.14 | 5.21 | 5.21 | 0.72% | 10,511 |
| Jan 5, 2026 | 5.31 | 5.31 | 5.12 | 5.17 | 5.17 | -2.08% | 47,899 |
| Jan 2, 2026 | 5.20 | 5.30 | 5.17 | 5.28 | 5.28 | 2.58% | 42,424 |
| Dec 30, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1.00% | 11,246 |
| Dec 29, 2025 | 5.12 | 5.16 | 5.08 | 5.10 | 5.10 | -1.73% | 21,810 |
| Dec 23, 2025 | 5.13 | 5.20 | 5.11 | 5.19 | 5.19 | -1.56% | 19,960 |
| Dec 22, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.13 | 0.09% | 63,717 |
| Dec 19, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.12 | -0.72% | 32,395 |
| Dec 18, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.16 | 2.33% | 10,762 |
| Dec 17, 2025 | 5.24 | 5.30 | 5.15 | 5.18 | 5.04 | -0.40% | 28,960 |
| Dec 16, 2025 | 5.38 | 5.38 | 5.16 | 5.20 | 5.06 | -3.22% | 99,651 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.23 | -0.44% | 10,155 |
| Dec 12, 2025 | 5.36 | 5.42 | 5.33 | 5.40 | 5.25 | 0.97% | 26,320 |
| Dec 11, 2025 | 5.39 | 5.39 | 5.34 | 5.35 | 5.20 | -0.78% | 17,118 |
| Dec 10, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.24 | -0.90% | 16,380 |
| Dec 9, 2025 | 5.43 | 5.46 | 5.35 | 5.44 | 5.29 | 0.52% | 15,100 |
| Dec 8, 2025 | 5.54 | 5.54 | 5.40 | 5.41 | 5.26 | -1.97% | 60,684 |
| Dec 5, 2025 | 5.60 | 5.74 | 5.51 | 5.52 | 5.37 | -2.75% | 38,514 |
| Dec 4, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.52 | 0.85% | 8,894 |
| Dec 3, 2025 | 5.51 | 5.63 | 5.51 | 5.63 | 5.48 | 0.88% | 12,260 |
| Dec 2, 2025 | 5.53 | 5.67 | 5.50 | 5.58 | 5.43 | 1.22% | 29,154 |
| Dec 1, 2025 | 5.49 | 5.63 | 5.49 | 5.51 | 5.36 | -2.06% | 13,954 |
| Nov 28, 2025 | 5.62 | 5.63 | 5.45 | 5.63 | 5.48 | 1.97% | 18,770 |
| Nov 27, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.37 | -0.34% | 8,015 |
| Nov 26, 2025 | 5.51 | 5.54 | 5.45 | 5.54 | 5.39 | -0.89% | 15,640 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.49 | 5.59 | 5.44 | 0.43% | 21,800 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.55 | 5.57 | 5.41 | -1.82% | 7,578 |
| Nov 21, 2025 | 5.56 | 5.68 | 5.54 | 5.67 | 5.51 | 1.96% | 12,053 |
| Nov 20, 2025 | 5.65 | 5.75 | 5.56 | 5.56 | 5.41 | -1.59% | 2,550 |
| Nov 19, 2025 | 5.73 | 5.73 | 5.56 | 5.65 | 5.49 | -0.04% | 4,655 |
| Nov 18, 2025 | 5.59 | 5.77 | 5.59 | 5.65 | 5.50 | -1.02% | 25,632 |
| Nov 17, 2025 | 5.79 | 5.86 | 5.71 | 5.71 | 5.55 | -1.21% | 19,169 |
| Nov 14, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.62 | 2.39% | 6,100 |
| Nov 13, 2025 | 5.63 | 5.79 | 5.63 | 5.64 | 5.49 | -0.12% | 7,159 |
| Nov 12, 2025 | 5.82 | 5.88 | 5.65 | 5.65 | 5.50 | -4.19% | 23,566 |
| Nov 11, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.74 | 2.57% | 31,689 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.54 | 5.75 | 5.59 | 4.36% | 43,223 |
| Nov 7, 2025 | 5.41 | 5.58 | 5.41 | 5.51 | 5.36 | 0.35% | 15,460 |
| Nov 6, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.34 | 0.75% | 7,980 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.30 | 2.08% | 8,865 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.19 | 0.23% | 31,200 |
| Nov 3, 2025 | 5.38 | 5.41 | 5.33 | 5.33 | 5.18 | 0.49% | 27,465 |
| Oct 31, 2025 | 5.36 | 5.37 | 5.25 | 5.30 | 5.16 | - | 16,600 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.16 | -0.90% | 15,800 |
| Oct 29, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.20 | 0.36% | 19,656 |
| Oct 28, 2025 | 5.28 | 5.35 | 5.24 | 5.33 | 5.18 | 0.83% | 49,650 |
| Oct 27, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.14 | -0.28% | 11,670 |