Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 7.72
-0.20 (-2.55%)
Last updated: Jun 3, 2026, 6:36 PM CET
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 8.40 | 8.75 | 8.26 | 8.75 | 8.51 | 5.05% | 12,317 |
| Apr 15, 2026 | 8.41 | 8.72 | 8.33 | 8.33 | 8.10 | -0.85% | 22,264 |
| Apr 14, 2026 | 8.91 | 9.05 | 8.39 | 8.40 | 8.17 | -4.74% | 20,197 |
| Apr 13, 2026 | 8.95 | 9.20 | 8.82 | 8.82 | 8.57 | 3.27% | 65,974 |
| Apr 10, 2026 | 8.50 | 8.61 | 8.42 | 8.54 | 8.30 | 1.02% | 33,989 |
| Apr 9, 2026 | 8.30 | 8.58 | 8.20 | 8.45 | 8.22 | 5.41% | 60,206 |
| Apr 8, 2026 | 7.44 | 8.07 | 7.31 | 8.02 | 7.80 | -7.19% | 65,583 |
| Apr 7, 2026 | 8.65 | 8.70 | 8.46 | 8.64 | 8.40 | 4.10% | 75,441 |
| Apr 2, 2026 | 8.40 | 8.68 | 8.30 | 8.30 | 8.07 | 3.49% | 23,738 |
| Apr 1, 2026 | 8.32 | 8.34 | 8.00 | 8.02 | 7.80 | -4.64% | 111,290 |
| Mar 31, 2026 | 8.55 | 8.90 | 8.30 | 8.41 | 8.18 | -3.55% | 36,179 |
| Mar 30, 2026 | 8.41 | 8.94 | 8.41 | 8.72 | 8.48 | 4.02% | 84,247 |
| Mar 27, 2026 | 8.45 | 8.53 | 8.25 | 8.38 | 8.15 | -0.19% | 65,134 |
| Mar 26, 2026 | 8.15 | 8.49 | 8.06 | 8.40 | 8.17 | 3.70% | 68,724 |
| Mar 25, 2026 | 7.90 | 8.17 | 7.75 | 8.10 | 7.88 | 0.63% | 32,582 |
| Mar 24, 2026 | 7.85 | 8.08 | 7.65 | 8.05 | 7.83 | 4.67% | 99,084 |
| Mar 23, 2026 | 7.75 | 7.83 | 7.00 | 7.69 | 7.48 | -0.77% | 102,292 |
| Mar 20, 2026 | 8.19 | 8.28 | 7.62 | 7.75 | 7.54 | -5.82% | 96,775 |