Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 8.83
-0.15 (-1.65%)
At close: Sep 11, 2026
FRA:PJXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.95 | 8.95 | 8.77 | 8.83 | 8.83 | -1.65% | 20,085 |
| Sep 10, 2026 | 8.72 | 9.00 | 8.64 | 8.98 | 8.98 | 2.57% | 44,614 |
| Sep 9, 2026 | 8.77 | 8.87 | 8.65 | 8.75 | 8.75 | 2.69% | 61,757 |
| Sep 8, 2026 | 8.44 | 8.78 | 8.44 | 8.52 | 8.52 | 0.91% | 72,650 |
| Sep 7, 2026 | 8.44 | 8.50 | 8.41 | 8.45 | 8.45 | -0.64% | 2,454 |
| Sep 4, 2026 | 8.45 | 8.50 | 8.37 | 8.50 | 8.50 | -0.77% | 19,835 |
| Sep 3, 2026 | 8.65 | 8.80 | 8.57 | 8.57 | 8.57 | -0.81% | 26,290 |
| Sep 2, 2026 | 8.52 | 8.68 | 8.41 | 8.64 | 8.64 | 2.80% | 27,796 |
| Sep 1, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 2.79% | 85,360 |
| Aug 31, 2026 | 7.83 | 8.17 | 7.83 | 8.17 | 8.17 | 4.45% | 12,139 |
| Aug 28, 2026 | 7.61 | 7.83 | 7.61 | 7.83 | 7.83 | 1.85% | 4,550 |
| Aug 27, 2026 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 1.23% | 353 |
| Aug 26, 2026 | 7.65 | 7.67 | 7.46 | 7.59 | 7.59 | -1.02% | 18,760 |
| Aug 25, 2026 | 7.81 | 7.81 | 7.65 | 7.67 | 7.67 | -1.68% | 15,492 |
| Aug 24, 2026 | 7.96 | 8.10 | 7.80 | 7.80 | 7.80 | -0.46% | 2,740 |
| Aug 21, 2026 | 8.05 | 8.10 | 8.00 | 8.06 | 7.84 | 0.72% | 2,924 |
| Aug 20, 2026 | 8.02 | 8.15 | 7.93 | 8.00 | 7.78 | -1.12% | 9,255 |
| Aug 19, 2026 | 8.02 | 8.09 | 8.01 | 8.09 | 7.87 | 1.30% | 10,394 |
| Aug 18, 2026 | 7.82 | 8.04 | 7.82 | 7.99 | 7.77 | -0.25% | 5,268 |
| Aug 17, 2026 | 7.90 | 8.01 | 7.74 | 8.01 | 7.79 | 3.30% | 9,108 |
| Aug 14, 2026 | 7.77 | 7.95 | 7.75 | 7.75 | 7.54 | -0.76% | 2,506 |
| Aug 13, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.60 | -1.11% | 100 |
| Aug 12, 2026 | 7.81 | 7.99 | 7.81 | 7.90 | 7.68 | 0.25% | 7,360 |
| Aug 11, 2026 | 7.98 | 7.98 | 7.88 | 7.88 | 7.66 | -1.36% | 2,080 |
| Aug 10, 2026 | 7.73 | 8.00 | 7.70 | 7.99 | 7.77 | 3.47% | 17,703 |
| Aug 7, 2026 | 7.83 | 7.91 | 7.72 | 7.72 | 7.51 | -2.27% | 3,677 |
| Aug 6, 2026 | 7.99 | 7.99 | 7.73 | 7.90 | 7.68 | 0.62% | 4,315 |
| Aug 5, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.63 | -1.97% | 6,710 |
| Aug 4, 2026 | 8.04 | 8.15 | 7.86 | 8.01 | 7.79 | -1.12% | 11,974 |
| Aug 3, 2026 | 7.99 | 8.10 | 7.81 | 8.10 | 7.88 | 0.62% | 22,380 |
| Jul 31, 2026 | 7.86 | 8.07 | 7.86 | 8.05 | 7.83 | 1.76% | 14,655 |
| Jul 30, 2026 | 7.80 | 8.00 | 7.80 | 7.91 | 7.69 | -0.48% | 7,496 |
| Jul 29, 2026 | 7.66 | 8.00 | 7.66 | 7.95 | 7.73 | 2.30% | 5,000 |
| Jul 28, 2026 | 7.70 | 7.85 | 7.52 | 7.77 | 7.55 | 1.05% | 13,662 |
| Jul 27, 2026 | 7.80 | 7.80 | 7.63 | 7.69 | 7.48 | -3.16% | 19,002 |
| Jul 24, 2026 | 8.14 | 8.29 | 7.94 | 7.94 | 7.72 | -2.71% | 22,650 |
| Jul 23, 2026 | 8.00 | 8.25 | 7.90 | 8.16 | 7.93 | 2.60% | 37,830 |
| Jul 22, 2026 | 7.87 | 8.08 | 7.81 | 7.95 | 7.73 | 0.70% | 30,910 |
| Jul 21, 2026 | 7.85 | 7.90 | 7.65 | 7.90 | 7.68 | 0.62% | 13,999 |
| Jul 20, 2026 | 7.70 | 7.85 | 7.62 | 7.85 | 7.63 | 2.29% | 3,284 |
| Jul 17, 2026 | 7.50 | 7.77 | 7.42 | 7.67 | 7.46 | 0.85% | 13,256 |
| Jul 16, 2026 | 7.63 | 7.74 | 7.61 | 7.61 | 7.40 | 0.25% | 4,799 |
| Jul 15, 2026 | 7.76 | 7.80 | 7.59 | 7.59 | 7.38 | -3.45% | 7,563 |
| Jul 14, 2026 | 7.80 | 7.93 | 7.78 | 7.86 | 7.64 | 3.01% | 3,896 |
| Jul 13, 2026 | 7.60 | 7.69 | 7.51 | 7.63 | 7.42 | 1.75% | 18,203 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.32 | 7.50 | 7.29 | 1.32% | 2,420 |
| Jul 9, 2026 | 7.50 | 7.75 | 7.40 | 7.40 | 7.20 | -3.10% | 9,410 |
| Jul 8, 2026 | 7.40 | 7.64 | 7.30 | 7.64 | 7.43 | 6.99% | 30,660 |
| Jul 7, 2026 | 6.99 | 7.15 | 6.95 | 7.14 | 6.94 | 1.28% | 15,787 |
| Jul 6, 2026 | 6.98 | 7.05 | 6.80 | 7.05 | 6.85 | 1.02% | 6,885 |