Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 52.60
+0.20 (0.38%)
At close: Aug 6, 2025
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.38% | 1,373 |
| Aug 5, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.77% | 4,018 |
| Aug 4, 2025 | 52.20 | 52.60 | 51.40 | 52.00 | 52.00 | -0.76% | 6,420 |
| Aug 1, 2025 | 54.00 | 54.00 | 50.20 | 52.40 | 52.40 | -3.32% | 12,358 |
| Jul 31, 2025 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | -0.37% | 2,888 |
| Jul 30, 2025 | 55.20 | 55.40 | 54.20 | 54.40 | 54.40 | -2.16% | 6,211 |
| Jul 29, 2025 | 55.40 | 55.80 | 55.40 | 55.60 | 53.50 | 1.09% | 6,382 |
| Jul 28, 2025 | 54.00 | 55.00 | 53.80 | 55.00 | 52.92 | 3.00% | 4,485 |
| Jul 25, 2025 | 52.00 | 54.20 | 52.00 | 53.40 | 51.38 | 3.09% | 5,601 |
| Jul 24, 2025 | 50.80 | 51.80 | 50.60 | 51.80 | 49.84 | 1.97% | 7,255 |
| Jul 23, 2025 | 50.80 | 50.80 | 50.60 | 50.80 | 48.88 | - | 16,820 |
| Jul 22, 2025 | 50.60 | 50.80 | 50.40 | 50.80 | 48.88 | 0.79% | 7,594 |
| Jul 21, 2025 | 50.60 | 50.60 | 50.20 | 50.40 | 48.50 | -0.40% | 1,668 |
| Jul 18, 2025 | 50.20 | 50.60 | 50.00 | 50.60 | 48.69 | - | 1,863 |
| Jul 17, 2025 | 50.40 | 50.60 | 49.90 | 50.60 | 48.69 | - | 2,570 |
| Jul 16, 2025 | 50.00 | 50.60 | 49.80 | 50.60 | 48.69 | 0.40% | 9,315 |
| Jul 15, 2025 | 50.80 | 50.80 | 50.00 | 50.40 | 48.50 | -0.79% | 7,683 |
| Jul 14, 2025 | 51.40 | 51.40 | 50.40 | 50.80 | 48.88 | -1.17% | 6,373 |
| Jul 11, 2025 | 50.60 | 51.40 | 50.40 | 51.40 | 49.46 | 1.18% | 9,155 |
| Jul 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 48.88 | - | 178 |
| Jul 9, 2025 | 50.60 | 50.80 | 49.90 | 50.80 | 48.88 | 0.79% | 3,900 |
| Jul 8, 2025 | 50.00 | 50.40 | 49.70 | 50.40 | 48.50 | 1.41% | 5,446 |
| Jul 7, 2025 | 49.90 | 50.00 | 49.50 | 49.70 | 47.82 | -0.60% | 3,231 |
| Jul 4, 2025 | 50.20 | 50.20 | 49.80 | 50.00 | 48.11 | 0.81% | 2,845 |
| Jul 3, 2025 | 50.00 | 50.00 | 49.50 | 49.60 | 47.73 | 0.40% | 3,706 |
| Jul 2, 2025 | 50.20 | 50.20 | 49.30 | 49.40 | 47.53 | -1.20% | 2,985 |
| Jul 1, 2025 | 49.80 | 50.00 | 49.70 | 50.00 | 48.11 | 0.20% | 2,880 |
| Jun 30, 2025 | 50.00 | 50.00 | 49.60 | 49.90 | 48.02 | -0.60% | 3,276 |
| Jun 27, 2025 | 49.60 | 50.40 | 49.60 | 50.20 | 48.30 | 0.40% | 1,557 |
| Jun 26, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 48.11 | 2.67% | 6,178 |
| Jun 24, 2025 | 46.30 | 49.50 | 46.30 | 48.70 | 46.86 | 5.41% | 2,773 |
| Jun 23, 2025 | 46.90 | 46.90 | 46.00 | 46.20 | 44.46 | -1.70% | 5,544 |
| Jun 20, 2025 | 48.80 | 48.80 | 46.90 | 47.00 | 45.23 | -3.09% | 6,806 |
| Jun 19, 2025 | 49.50 | 49.50 | 48.00 | 48.50 | 46.67 | -3.00% | 2,651 |
| Jun 18, 2025 | 50.00 | 50.20 | 49.50 | 50.00 | 48.11 | -0.40% | 1,879 |
| Jun 17, 2025 | 48.50 | 50.40 | 48.50 | 50.20 | 48.30 | 2.45% | 5,794 |
| Jun 16, 2025 | 47.90 | 49.00 | 47.00 | 49.00 | 47.15 | 2.08% | 4,219 |
| Jun 13, 2025 | 48.70 | 48.70 | 47.90 | 48.00 | 46.19 | -1.44% | 3,293 |
| Jun 12, 2025 | 48.50 | 48.70 | 48.50 | 48.70 | 46.86 | 0.41% | 1,826 |
| Jun 11, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 46.67 | 1.04% | 1,355 |
| Jun 10, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 46.19 | 0.21% | 4,881 |
| Jun 9, 2025 | 48.30 | 48.30 | 47.70 | 47.90 | 46.09 | 0.21% | 4,585 |
| Jun 6, 2025 | 47.50 | 47.80 | 47.50 | 47.80 | 46.00 | 0.84% | 2,186 |
| Jun 5, 2025 | 46.90 | 47.40 | 46.90 | 47.40 | 45.61 | 1.07% | 2,391 |
| Jun 4, 2025 | 46.90 | 47.20 | 46.90 | 46.90 | 45.13 | -0.21% | 2,907 |
| Jun 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.23 | -0.63% | 776 |
| Jun 2, 2025 | 47.30 | 47.30 | 47.00 | 47.30 | 45.51 | 0.64% | 3,751 |
| May 30, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 45.23 | -0.63% | 500 |
| May 29, 2025 | 47.40 | 47.40 | 47.00 | 47.30 | 45.51 | -0.21% | 4,952 |
| May 28, 2025 | 47.00 | 47.60 | 47.00 | 47.40 | 45.61 | 1.72% | 816 |