PetroTal Corp. (FRA:SER1)
Germany · Delayed Price · Currency is EUR 0.4010
-0.0065 (-1.60%)
Last updated: Sep 10, 2025, 1:10 PM CET
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 0.12% | 5,000 |
| Sep 8, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | - | -2.05% | 59,170 |
| Sep 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | - | 10,000 |
| Sep 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | -2.00% | 5,000 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | -2.19% | 5,000 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -2.47% | 4,000 |
| Sep 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 5.96% | 4,000 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -5.84% | 7,400 |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 2.30% | 7,400 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.69% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.68% | 5,000 |
| Aug 25, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | - | 6.02% | 24,579 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 1.84% | 9,000 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -0.97% | 24,392 |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.08% | - |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 3.48% | 24,392 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -5.30% | 2,355 |
| Aug 15, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | -0.47% | 2,355 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | -3.51% | 4,128 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 0.68% | 5,000 |
| Aug 12, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 1.86% | 10,000 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.12% | 5,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.01% | 5,000 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.16% | 5,000 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.44% | 5,000 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.33% | 5,000 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.50% | 5,000 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.88% | 5,000 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.42% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.89% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.17% | 5,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.23% | 4,000 |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -4.53% | 4,000 |
| Jul 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 4.86% | 4,000 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.69% | 230 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.81% | 230 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.12% | 15,000 |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.12% | 15,000 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.12% | 15,000 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.92% | 15,000 |
| Jul 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | -1.58% | 15,000 |
| Jul 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 2.43% | 15,000 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.00% | 10,000 |
| Jul 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.70% | 10,000 |
| Jul 9, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 0.83% | 10,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.05% | 31,718 |
| Jul 7, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.90% | 31,718 |
| Jul 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 0.36% | 2,000 |
| Jul 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.45% | 2,000 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |