PetroTal Corp. (FRA:SER1)
Germany · Delayed Price · Currency is EUR 0.4515
-0.0065 (-1.42%)
Last updated: Jul 31, 2025
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -0.60% | - |
| Jun 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.89% | - |
| Jun 27, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | 0.95% | 2,000 |
| Jun 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.36% | - |
| Jun 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.24% | 3,000 |
| Jun 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -3.77% | 3,000 |
| Jun 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.11% | 3,000 |
| Jun 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.23% | 5,000 |
| Jun 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.93% | 5,000 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.38% | 230 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -2.91% | 230 |
| Jun 16, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | 1.82% | 10,000 |
| Jun 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4.90% | 5,000 |
| Jun 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -3.24% | - |
| Jun 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.88% | 5,000 |
| Jun 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3.41% | - |
| Jun 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2.75% | 10,000 |
| Jun 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | 0.63% | 10,000 |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.46% | 23,000 |
| Jun 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | 5.17% | 17,695 |
| Jun 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5.02% | 3,200 |
| Jun 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.60% | - |
| May 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -2.47% | 3,200 |
| May 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -0.78% | 300 |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -0.51% | - |
| May 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 2.91% | 5,000 |
| May 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 3.14% | 2,500 |