Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany · Delayed Price · Currency is EUR 11.01
+0.11 (0.99%)
At close: Oct 23, 2026
FRA:PJXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.96 | 11.25 | 10.90 | 11.01 | 11.01 | 0.99% | 9,318 |
| Oct 22, 2026 | 10.95 | 11.29 | 10.90 | 10.90 | 10.90 | -0.91% | 7,251 |
| Oct 21, 2026 | 10.99 | 11.12 | 10.99 | 11.00 | 11.00 | 0.92% | 10,798 |
| Oct 20, 2026 | 10.86 | 11.10 | 10.66 | 10.90 | 10.90 | 0.46% | 12,850 |
| Oct 19, 2026 | 10.93 | 11.13 | 10.84 | 10.85 | 10.85 | 0.80% | 15,036 |
| Oct 16, 2026 | 10.57 | 10.95 | 10.51 | 10.76 | 10.76 | 2.32% | 20,487 |
| Oct 15, 2026 | 10.76 | 10.85 | 10.52 | 10.52 | 10.52 | -1.46% | 2,350 |
| Oct 14, 2026 | 10.45 | 10.87 | 10.43 | 10.68 | 10.68 | 1.66% | 9,944 |
| Oct 13, 2026 | 10.59 | 10.70 | 10.42 | 10.50 | 10.50 | -1.41% | 8,236 |
| Oct 12, 2026 | 10.59 | 10.75 | 10.33 | 10.65 | 10.65 | -1.37% | 8,046 |
| Oct 9, 2026 | 10.44 | 10.80 | 10.28 | 10.80 | 10.80 | 2.84% | 24,747 |
| Oct 8, 2026 | 10.02 | 10.50 | 9.94 | 10.50 | 10.50 | 5.03% | 20,226 |
| Oct 7, 2026 | 9.90 | 10.04 | 9.78 | 10.00 | 10.00 | 1.92% | 48,345 |
| Oct 6, 2026 | 9.77 | 9.95 | 9.68 | 9.81 | 9.81 | 0.09% | 41,751 |
| Oct 5, 2026 | 9.60 | 10.20 | 9.56 | 9.80 | 9.80 | 7.49% | 32,204 |
| 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 |