Petrol d.d. (FRA:Q9K)
Germany · Delayed Price · Currency is EUR 54.00
-1.00 (-1.82%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:Q9K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.60 | 54.60 | 54.00 | 54.00 | 54.00 | -1.82% | 28 |
| Oct 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.44% | - |
| Oct 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Oct 19, 2026 | 57.80 | 57.80 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Oct 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 28 |
| Oct 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Oct 14, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Oct 13, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 1 |
| Oct 12, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | - |
| Oct 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Oct 8, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Oct 7, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Oct 6, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Oct 5, 2026 | 57.80 | 58.80 | 57.80 | 58.80 | 58.80 | 1.73% | - |
| Oct 2, 2026 | 59.20 | 59.20 | 57.80 | 57.80 | 57.80 | -3.02% | - |
| Oct 1, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -5.10% | - |
| Sep 30, 2026 | 60.00 | 62.80 | 60.00 | 62.80 | 62.80 | 3.97% | 50 |
| Sep 29, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 28, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.33% | - |
| Sep 25, 2026 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | -1.63% | - |
| Sep 24, 2026 | 60.80 | 61.20 | 60.80 | 61.20 | 61.20 | 0.66% | - |
| Sep 23, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Sep 22, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | -3.49% | - |
| Sep 21, 2026 | 59.40 | 63.00 | 59.40 | 63.00 | 63.00 | 6.06% | - |
| Sep 18, 2026 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 16, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Sep 15, 2026 | 62.00 | 62.00 | 61.40 | 61.40 | 61.40 | -0.97% | - |
| Sep 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 11, 2026 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 0.32% | - |
| Sep 10, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -0.32% | - |
| Sep 9, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| Sep 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Sep 7, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | - |
| Sep 4, 2026 | 61.60 | 62.00 | 61.60 | 62.00 | 62.00 | 0.65% | - |
| Sep 3, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Sep 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Sep 1, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 31, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 28, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 27, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 26, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 25, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 24, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Aug 20, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.96% | - |
| Aug 19, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Aug 18, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Aug 17, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | - |