Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 9.86
+0.74 (8.15%)
At close: Oct 5, 2026
FRA:PJXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.60 | 10.20 | 9.56 | 9.73 | 9.73 | 6.70% | 28,424 |
| Oct 2, 2026 | 9.04 | 9.12 | 8.92 | 9.12 | 9.12 | 0.77% | 3,085 |
| Oct 1, 2026 | 8.86 | 9.06 | 8.86 | 9.05 | 9.05 | 0.49% | 32,940 |
| Sep 30, 2026 | 8.73 | 9.01 | 8.73 | 9.01 | 9.01 | 3.48% | 1,300 |
| Sep 29, 2026 | 8.77 | 8.81 | 8.69 | 8.70 | 8.70 | -1.99% | 19,895 |
| Sep 28, 2026 | 8.63 | 8.88 | 8.63 | 8.88 | 8.88 | 3.16% | 19,619 |
| Sep 25, 2026 | 8.81 | 8.81 | 8.61 | 8.61 | 8.61 | -2.88% | 4,961 |
| Sep 24, 2026 | 8.95 | 9.08 | 8.86 | 8.86 | 8.86 | -0.19% | 19,208 |
| Sep 23, 2026 | 8.72 | 9.00 | 8.72 | 8.88 | 8.88 | 2.99% | 7,007 |
| Sep 22, 2026 | 8.70 | 8.80 | 8.62 | 8.62 | 8.62 | -0.91% | 23,657 |
| Sep 21, 2026 | 8.77 | 8.77 | 8.69 | 8.70 | 8.70 | -0.34% | 10,207 |
| Sep 18, 2026 | 8.70 | 8.94 | 8.68 | 8.73 | 8.73 | -0.78% | 16,896 |
| Sep 17, 2026 | 9.05 | 9.05 | 8.76 | 8.80 | 8.80 | -2.11% | 4,703 |
| Sep 16, 2026 | 9.07 | 9.30 | 8.85 | 8.99 | 8.99 | -1.76% | 11,884 |
| Sep 15, 2026 | 8.76 | 9.15 | 8.76 | 9.15 | 9.15 | 4.56% | 30,761 |
| Sep 14, 2026 | 8.86 | 9.02 | 8.75 | 8.75 | 8.75 | -0.89% | 30,004 |
| 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 |