Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 7.96
-0.10 (-1.23%)
Last updated: Aug 24, 2026, 8:14 AM CET
FRA:PJXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.05 | 8.10 | 8.00 | 8.06 | 8.06 | 0.72% | 2,924 |
| Aug 20, 2026 | 8.02 | 8.15 | 7.93 | 8.00 | 8.00 | -1.12% | 9,255 |
| Aug 19, 2026 | 8.02 | 8.09 | 8.01 | 8.09 | 8.09 | 1.30% | 10,394 |
| Aug 18, 2026 | 7.82 | 8.04 | 7.82 | 7.99 | 7.99 | -0.25% | 5,268 |
| Aug 17, 2026 | 7.90 | 8.01 | 7.74 | 8.01 | 8.01 | 3.30% | 9,108 |
| Aug 14, 2026 | 7.77 | 7.95 | 7.75 | 7.75 | 7.75 | -0.76% | 2,506 |
| Aug 13, 2026 | 7.79 | 7.81 | 7.79 | 7.81 | 7.81 | -1.11% | 100 |
| Aug 12, 2026 | 7.81 | 7.99 | 7.81 | 7.90 | 7.90 | 0.25% | 7,360 |
| Aug 11, 2026 | 7.98 | 7.98 | 7.88 | 7.88 | 7.88 | -1.36% | 2,080 |
| Aug 10, 2026 | 7.73 | 8.00 | 7.70 | 7.99 | 7.99 | 3.47% | 17,703 |
| Aug 7, 2026 | 7.83 | 7.91 | 7.72 | 7.72 | 7.72 | -2.27% | 3,677 |
| Aug 6, 2026 | 7.99 | 7.99 | 7.73 | 7.90 | 7.90 | 0.62% | 4,315 |
| Aug 5, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -1.97% | 6,710 |
| Aug 4, 2026 | 8.04 | 8.15 | 7.86 | 8.01 | 8.01 | -1.12% | 11,974 |
| Aug 3, 2026 | 7.99 | 8.10 | 7.81 | 8.10 | 8.10 | 0.62% | 22,380 |
| Jul 31, 2026 | 7.86 | 8.07 | 7.86 | 8.05 | 8.05 | 1.76% | 14,655 |
| Jul 30, 2026 | 7.80 | 8.00 | 7.80 | 7.91 | 7.91 | -0.48% | 7,496 |
| Jul 29, 2026 | 7.66 | 8.00 | 7.66 | 7.95 | 7.95 | 2.30% | 5,000 |
| Jul 28, 2026 | 7.70 | 7.85 | 7.52 | 7.77 | 7.77 | 1.05% | 13,662 |
| Jul 27, 2026 | 7.80 | 7.80 | 7.63 | 7.69 | 7.69 | -3.16% | 19,002 |
| Jul 24, 2026 | 8.14 | 8.29 | 7.94 | 7.94 | 7.94 | -2.71% | 22,650 |
| Jul 23, 2026 | 8.00 | 8.25 | 7.90 | 8.16 | 8.16 | 2.60% | 37,830 |
| Jul 22, 2026 | 7.87 | 8.08 | 7.81 | 7.95 | 7.95 | 0.70% | 30,910 |
| Jul 21, 2026 | 7.85 | 7.90 | 7.65 | 7.90 | 7.90 | 0.62% | 13,999 |
| Jul 20, 2026 | 7.70 | 7.85 | 7.62 | 7.85 | 7.85 | 2.29% | 3,284 |
| Jul 17, 2026 | 7.50 | 7.77 | 7.42 | 7.67 | 7.67 | 0.85% | 13,256 |
| Jul 16, 2026 | 7.63 | 7.74 | 7.61 | 7.61 | 7.61 | 0.25% | 4,799 |
| Jul 15, 2026 | 7.76 | 7.80 | 7.59 | 7.59 | 7.59 | -3.45% | 7,563 |
| Jul 14, 2026 | 7.80 | 7.93 | 7.78 | 7.86 | 7.86 | 3.01% | 3,896 |
| Jul 13, 2026 | 7.60 | 7.69 | 7.51 | 7.63 | 7.63 | 1.75% | 18,203 |
| Jul 10, 2026 | 7.50 | 7.50 | 7.32 | 7.50 | 7.50 | 1.32% | 2,420 |
| Jul 9, 2026 | 7.50 | 7.75 | 7.40 | 7.40 | 7.40 | -3.10% | 9,410 |
| Jul 8, 2026 | 7.40 | 7.64 | 7.30 | 7.64 | 7.64 | 6.99% | 30,660 |
| Jul 7, 2026 | 6.99 | 7.15 | 6.95 | 7.14 | 7.14 | 1.28% | 15,787 |
| Jul 6, 2026 | 6.98 | 7.05 | 6.80 | 7.05 | 7.05 | 1.02% | 6,885 |
| Jul 3, 2026 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | 1.42% | 349 |
| Jul 2, 2026 | 6.75 | 6.95 | 6.75 | 6.88 | 6.88 | 1.34% | 2,065 |
| Jul 1, 2026 | 6.85 | 6.90 | 6.75 | 6.79 | 6.79 | -1.58% | 2,490 |
| Jun 30, 2026 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 0.69% | 140 |
| Jun 29, 2026 | 6.96 | 6.97 | 6.85 | 6.85 | 6.85 | -0.52% | 4,230 |
| Jun 26, 2026 | 7.08 | 7.15 | 6.83 | 6.89 | 6.89 | -0.46% | 7,245 |
| 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 |