Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 5.27
-0.04 (-0.72%)
At close: Dec 19, 2025
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | -0.72% | 32,395 |
| Dec 18, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.30 | 2.33% | 10,762 |
| Dec 17, 2025 | 5.24 | 5.30 | 5.15 | 5.18 | 5.18 | -0.40% | 28,960 |
| Dec 16, 2025 | 5.38 | 5.38 | 5.16 | 5.20 | 5.20 | -3.22% | 99,651 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.44% | 10,155 |
| Dec 12, 2025 | 5.36 | 5.42 | 5.33 | 5.40 | 5.40 | 0.97% | 26,320 |
| Dec 11, 2025 | 5.39 | 5.39 | 5.34 | 5.35 | 5.35 | -0.78% | 17,118 |
| Dec 10, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.39 | -0.90% | 16,380 |
| Dec 9, 2025 | 5.43 | 5.46 | 5.35 | 5.44 | 5.44 | 0.52% | 15,100 |
| Dec 8, 2025 | 5.54 | 5.54 | 5.40 | 5.41 | 5.41 | -1.97% | 60,684 |
| Dec 5, 2025 | 5.60 | 5.74 | 5.51 | 5.52 | 5.52 | -2.75% | 38,514 |
| Dec 4, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.68 | 0.85% | 8,894 |
| Dec 3, 2025 | 5.51 | 5.63 | 5.51 | 5.63 | 5.63 | 0.88% | 12,260 |
| Dec 2, 2025 | 5.53 | 5.67 | 5.50 | 5.58 | 5.58 | 1.22% | 29,154 |
| Dec 1, 2025 | 5.49 | 5.63 | 5.49 | 5.51 | 5.51 | -2.06% | 13,954 |
| Nov 28, 2025 | 5.62 | 5.63 | 5.45 | 5.63 | 5.63 | 1.97% | 18,770 |
| Nov 27, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | -0.34% | 8,015 |
| Nov 26, 2025 | 5.51 | 5.54 | 5.45 | 5.54 | 5.54 | -0.89% | 15,640 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.49 | 5.59 | 5.59 | 0.43% | 21,800 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.55 | 5.57 | 5.57 | -1.82% | 7,578 |
| Nov 21, 2025 | 5.56 | 5.68 | 5.54 | 5.67 | 5.67 | 1.96% | 12,053 |
| Nov 20, 2025 | 5.65 | 5.75 | 5.56 | 5.56 | 5.56 | -1.59% | 2,550 |
| Nov 19, 2025 | 5.73 | 5.73 | 5.56 | 5.65 | 5.65 | -0.04% | 4,655 |
| Nov 18, 2025 | 5.59 | 5.77 | 5.59 | 5.65 | 5.65 | -1.02% | 25,632 |
| Nov 17, 2025 | 5.79 | 5.86 | 5.71 | 5.71 | 5.71 | -1.21% | 19,169 |
| Nov 14, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 2.39% | 6,100 |
| Nov 13, 2025 | 5.63 | 5.79 | 5.63 | 5.64 | 5.64 | -0.12% | 7,159 |
| Nov 12, 2025 | 5.82 | 5.88 | 5.65 | 5.65 | 5.65 | -4.19% | 23,566 |
| Nov 11, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | 2.57% | 31,689 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.54 | 5.75 | 5.75 | 4.36% | 43,223 |
| Nov 7, 2025 | 5.41 | 5.58 | 5.41 | 5.51 | 5.51 | 0.35% | 15,460 |
| Nov 6, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 0.75% | 7,980 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.08% | 8,865 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.34 | 0.23% | 31,200 |
| Nov 3, 2025 | 5.38 | 5.41 | 5.33 | 5.33 | 5.33 | 0.49% | 27,465 |
| Oct 31, 2025 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | - | 16,600 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -0.90% | 15,800 |
| Oct 29, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.35 | 0.36% | 19,656 |
| Oct 28, 2025 | 5.28 | 5.35 | 5.24 | 5.33 | 5.33 | 0.83% | 49,650 |
| Oct 27, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -0.28% | 11,670 |
| Oct 24, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | -1.47% | 3,500 |
| Oct 23, 2025 | 5.30 | 5.40 | 5.23 | 5.38 | 5.38 | 2.69% | 16,890 |
| Oct 22, 2025 | 5.22 | 5.27 | 5.19 | 5.24 | 5.24 | -0.23% | 4,850 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.11 | 5.25 | 5.25 | 0.23% | 19,198 |
| Oct 20, 2025 | 5.29 | 5.30 | 5.18 | 5.24 | 5.24 | -0.21% | 40,610 |
| Oct 17, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 0.94% | 10,780 |
| Oct 16, 2025 | 5.25 | 5.26 | 5.17 | 5.20 | 5.20 | -0.95% | 24,811 |
| Oct 15, 2025 | 5.26 | 5.33 | 5.22 | 5.25 | 5.25 | -1.28% | 47,535 |
| Oct 14, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | -0.47% | 2,664 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.26 | 5.34 | 5.34 | 1.81% | 28,933 |