PetroTal Corp. (FRA:SER1)
Germany · Delayed Price · Currency is EUR 0.3650
-0.0180 (-4.70%)
Last updated: Sep 30, 2025, 8:00 AM CET
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.54% | 18,747 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.77% | 2,650 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.41% | 7,000 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.81% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.28% | - |
| Sep 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.13% | 3,000 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.44% | - |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.65% | 30,000 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.65% | - |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.72% | 5,000 |
| Sep 15, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.86% | 17,500 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.77% | - |
| Sep 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 10,000 |
| Sep 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.60% | 12,468 |
| Sep 9, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 0.12% | 5,000 |
| Sep 8, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -2.05% | 59,170 |
| Sep 5, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 10,000 |
| Sep 4, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.00% | 5,000 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.19% | 5,000 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.47% | 4,000 |
| Sep 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 5.96% | 4,000 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.84% | - |
| Aug 28, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.43 | 2.30% | 7,400 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.69% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 0.68% | 5,000 |
| Aug 25, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.43 | 6.02% | 24,579 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | 1.84% | 9,000 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.97% | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -1.08% | - |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.40 | 3.48% | 24,392 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -5.30% | - |
| Aug 15, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | -0.47% | 2,355 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | -3.51% | 4,128 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.43 | 0.68% | 5,000 |
| Aug 12, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.43 | 1.86% | 10,000 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 0.12% | - |
| Aug 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -4.01% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.16% | - |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.44% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.33% | - |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.50% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 1.88% | - |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -1.42% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.89% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 4.17% | 5,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.23% | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -4.53% | - |
| Jul 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.44 | 4.86% | 4,000 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -0.69% | - |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | 0.81% | 230 |