PetroTal Corp. (FRA:SER1)
Germany · Delayed Price · Currency is EUR 0.2685
+0.0185 (7.40%)
At close: Dec 1, 2025
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.40% | 11,300 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 5.49% | 85,000 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 20,000 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.48% | 20,000 |
| Nov 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.27% | 14,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.82% | 8,500 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.42% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 50,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.76% | 6,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.27% | 18,000 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.20% | 90,800 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.28 | 0.28 | 0.28 | -33.17% | 145,750 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.33% | - |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03% | - |
| Nov 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.00% | 61,000 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.37% | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.37% | - |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.12% | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.87% | - |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.94% | - |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.78% | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.58% | - |
| Oct 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.77% | 8,250 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.68% | 6,000 |
| Oct 23, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 9.04% | 85,000 |
| Oct 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.01% | 15,000 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.19% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.41% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.81% | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.50% | - |
| Oct 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.66% | 1,000 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.14% | - |
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.54% | 16,500 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.24% | - |
| Oct 9, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.68% | 4,000 |
| Oct 8, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 3.07% | 5,000 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | - |
| Oct 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.83% | - |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.92% | 8,950 |
| Oct 2, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.14% | 11,000 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.60% | 5,000 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.70% | - |
| 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% | - |