PetroTal Corp. (FRA:SER1)
Germany · Delayed Price · Currency is EUR 0.2585
+0.0105 (4.23%)
Last updated: Feb 20, 2026, 8:03 AM CET
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.23% | 9,000 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 17,000 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | - |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | - |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.04% | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.63% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.61% | - |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.70% | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.66% | - |
| Feb 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -11.11% | 33,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.30% | 3,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | - |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.43% | - |
| Feb 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 173,327 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.51% | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.58% | 35,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.64% | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.42% | - |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 68,000 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.55% | 4,000 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | 5,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -17.55% | 111,341 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.12% | 7,500 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 7,500 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 13.18% | 26,500 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.49% | - |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | - |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.03% | 9,791 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.73% | - |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 9,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.63% | 14,040 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.64% | 5,000 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.91% | 6,000 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.28% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.21% | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.08% | 135,988 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.55% | 7,500 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.57% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.64% | 20,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | - |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.77% | 58,750 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.80% | 6,600 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |