Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 6.89
-0.03 (-0.46%)
Last updated: Jun 26, 2026, 7:08 PM CET
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.08 | 7.15 | 7.02 | 7.02 | - | 1.37% | - |
| Jun 25, 2026 | 6.99 | 7.00 | 6.80 | 6.92 | 6.92 | -0.63% | 30,060 |
| Jun 24, 2026 | 7.10 | 7.15 | 6.96 | 6.96 | 6.96 | -2.66% | 3,217 |
| Jun 23, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | -0.36% | 1,802 |
| Jun 22, 2026 | 6.91 | 7.20 | 6.91 | 7.18 | 7.18 | 3.32% | 19,808 |
| Jun 19, 2026 | 6.87 | 7.18 | 6.85 | 6.95 | 6.95 | 1.31% | 7,115 |
| Jun 18, 2026 | 6.98 | 7.10 | 6.76 | 6.86 | 6.86 | -2.60% | 33,853 |
| Jun 17, 2026 | 7.07 | 7.15 | 7.03 | 7.04 | 7.04 | 0.17% | 21,867 |
| Jun 16, 2026 | 7.05 | 7.20 | 7.03 | 7.03 | 7.03 | -1.53% | 30,103 |
| Jun 15, 2026 | 7.20 | 7.32 | 7.09 | 7.14 | 7.14 | -5.46% | 50,177 |
| Jun 12, 2026 | 7.55 | 7.65 | 7.36 | 7.55 | 7.55 | 1.08% | 12,843 |
| Jun 11, 2026 | 7.77 | 7.77 | 7.46 | 7.47 | 7.47 | -2.33% | 6,191 |
| Jun 10, 2026 | 7.33 | 7.65 | 7.33 | 7.65 | 7.65 | 4.05% | 5,889 |
| Jun 9, 2026 | 7.30 | 7.44 | 7.30 | 7.35 | 7.35 | 0.56% | 4,235 |
| Jun 8, 2026 | 7.40 | 7.56 | 7.31 | 7.31 | 7.31 | -0.31% | 12,586 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.33 | 7.33 | 7.33 | -2.37% | 6,962 |
| Jun 4, 2026 | 7.68 | 7.68 | 7.51 | 7.51 | 7.51 | -4.17% | 2,619 |
| Jun 3, 2026 | 7.76 | 7.84 | 7.68 | 7.84 | 7.84 | -1.06% | 4,636 |
| Jun 2, 2026 | 7.71 | 7.95 | 7.71 | 7.92 | 7.92 | 0.75% | 3,100 |
| Jun 1, 2026 | 7.64 | 7.98 | 7.64 | 7.98 | 7.86 | 5.03% | 23,648 |
| May 29, 2026 | 7.76 | 7.80 | 7.60 | 7.60 | 7.49 | -2.49% | 15,057 |
| May 28, 2026 | 7.76 | 7.98 | 7.72 | 7.79 | 7.68 | 0.70% | 23,399 |
| May 27, 2026 | 8.05 | 8.05 | 7.70 | 7.74 | 7.62 | -3.48% | 50,189 |
| May 26, 2026 | 7.95 | 8.14 | 7.91 | 8.02 | 7.90 | -1.60% | 16,333 |
| May 25, 2026 | 8.20 | 8.20 | 8.00 | 8.15 | 8.03 | -1.21% | 36,220 |
| May 22, 2026 | 8.50 | 8.50 | 8.22 | 8.25 | 8.12 | -2.88% | 11,259 |
| May 21, 2026 | 8.30 | 8.49 | 8.25 | 8.49 | 8.37 | 3.59% | 14,016 |
| May 20, 2026 | 8.40 | 8.59 | 8.20 | 8.20 | 8.08 | -3.53% | 7,648 |
| May 19, 2026 | 8.58 | 8.60 | 8.50 | 8.50 | 8.37 | 0.83% | 5,378 |
| May 18, 2026 | 8.47 | 8.60 | 8.41 | 8.43 | 8.30 | 0.96% | 8,520 |
| May 15, 2026 | 8.17 | 8.50 | 8.17 | 8.35 | 8.22 | 2.23% | 1,265 |
| May 14, 2026 | 8.16 | 8.17 | 7.91 | 8.17 | 8.04 | -0.99% | 35,675 |
| May 13, 2026 | 8.35 | 8.40 | 8.24 | 8.25 | 8.13 | -2.61% | 8,010 |
| May 12, 2026 | 8.50 | 8.57 | 8.38 | 8.47 | 8.34 | -0.33% | 18,311 |
| May 11, 2026 | 8.37 | 8.50 | 8.37 | 8.50 | 8.37 | 1.24% | 6,699 |
| May 8, 2026 | 8.34 | 8.40 | 8.33 | 8.40 | 8.27 | 0.65% | 13,144 |
| May 7, 2026 | 8.52 | 8.55 | 8.10 | 8.34 | 8.22 | -1.42% | 27,334 |
| May 6, 2026 | 8.91 | 8.94 | 8.31 | 8.46 | 8.33 | -4.29% | 26,542 |
| May 5, 2026 | 9.05 | 9.05 | 8.84 | 8.84 | 8.71 | -2.24% | 48,709 |
| May 4, 2026 | 8.88 | 9.08 | 8.88 | 9.04 | 8.91 | 2.19% | 21,997 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.72 | -0.57% | 25,654 |
| Apr 29, 2026 | 8.68 | 8.90 | 8.62 | 8.90 | 8.77 | 3.14% | 28,272 |
| Apr 28, 2026 | 8.70 | 8.78 | 8.58 | 8.63 | 8.50 | 0.10% | 7,292 |
| Apr 27, 2026 | 8.51 | 8.72 | 8.51 | 8.62 | 8.49 | 2.00% | 59,330 |
| Apr 24, 2026 | 8.61 | 8.71 | 8.45 | 8.45 | 8.32 | -2.29% | 11,459 |
| Apr 23, 2026 | 8.55 | 8.77 | 8.52 | 8.65 | 8.52 | -0.44% | 10,065 |
| Apr 22, 2026 | 8.60 | 8.80 | 8.55 | 8.80 | 8.56 | 2.17% | 24,911 |
| Apr 21, 2026 | 8.68 | 8.70 | 8.50 | 8.61 | 8.37 | 2.16% | 6,125 |
| Apr 20, 2026 | 8.64 | 8.80 | 8.43 | 8.43 | 8.20 | 2.82% | 7,480 |
| Apr 17, 2026 | 8.76 | 8.76 | 8.02 | 8.20 | 7.97 | -6.30% | 70,912 |