Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 47.30
+0.80 (1.72%)
At close: Nov 20, 2025
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46.60 | 47.30 | 46.60 | 47.30 | 47.30 | 1.72% | 891 |
| Nov 19, 2025 | 46.60 | 47.20 | 46.20 | 46.50 | 46.50 | -1.69% | 3,589 |
| Nov 18, 2025 | 47.00 | 47.30 | 46.70 | 47.30 | 47.30 | 1.72% | 774 |
| Nov 17, 2025 | 47.00 | 47.30 | 46.50 | 46.50 | 46.50 | -0.43% | 4,275 |
| Nov 14, 2025 | 47.00 | 47.40 | 46.20 | 46.70 | 46.70 | -0.43% | 5,246 |
| Nov 13, 2025 | 46.90 | 46.90 | 46.60 | 46.90 | 46.90 | 0.64% | 2,307 |
| Nov 12, 2025 | 47.00 | 47.30 | 46.60 | 46.60 | 46.60 | 0.22% | 1,743 |
| Nov 11, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 3,183 |
| Nov 10, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.69% | 5,400 |
| Nov 7, 2025 | 47.40 | 47.40 | 47.00 | 47.30 | 47.30 | -0.42% | 1,855 |
| Nov 6, 2025 | 47.80 | 47.90 | 47.50 | 47.50 | 47.50 | -0.42% | 2,167 |
| Nov 5, 2025 | 47.90 | 47.90 | 47.70 | 47.70 | 47.70 | 0.42% | 569 |
| Nov 4, 2025 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | -0.42% | 963 |
| Nov 3, 2025 | 47.90 | 48.00 | 47.70 | 47.70 | 47.70 | -0.62% | 2,626 |
| Oct 30, 2025 | 47.80 | 48.60 | 47.80 | 48.00 | 48.00 | - | 824 |
| Oct 29, 2025 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | - | 2,205 |
| Oct 28, 2025 | 48.00 | 48.60 | 47.90 | 48.00 | 48.00 | - | 844 |
| Oct 27, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.23% | 4,033 |
| Oct 24, 2025 | 48.70 | 49.00 | 48.50 | 48.60 | 48.60 | -1.02% | 1,766 |
| Oct 23, 2025 | 49.80 | 49.80 | 48.10 | 49.10 | 49.10 | -1.41% | 2,973 |
| Oct 22, 2025 | 49.50 | 49.80 | 48.50 | 49.80 | 49.80 | 1.63% | 1,240 |
| Oct 21, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | - | 1,654 |
| Oct 20, 2025 | 49.60 | 49.60 | 48.50 | 49.00 | 49.00 | 1.03% | 1,360 |
| Oct 17, 2025 | 49.60 | 49.70 | 48.50 | 48.50 | 48.50 | -1.82% | 845 |
| Oct 16, 2025 | 49.70 | 49.70 | 49.40 | 49.40 | 49.40 | 0.82% | 139 |
| Oct 15, 2025 | 49.00 | 49.70 | 49.00 | 49.00 | 49.00 | 1.03% | 1,215 |
| Oct 14, 2025 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 1.04% | 444 |
| Oct 13, 2025 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 1.27% | 1,511 |
| Oct 10, 2025 | 47.30 | 47.50 | 46.80 | 47.40 | 47.40 | -0.21% | 2,831 |
| Oct 9, 2025 | 47.80 | 48.20 | 47.50 | 47.50 | 47.50 | -0.63% | 2,957 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.50 | 47.80 | 47.80 | -1.65% | 4,480 |
| Oct 7, 2025 | 48.80 | 48.80 | 48.00 | 48.60 | 48.60 | -0.82% | 3,414 |
| Oct 6, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.41% | 5,895 |
| Oct 3, 2025 | 49.70 | 50.00 | 49.30 | 49.70 | 49.70 | -0.40% | 3,546 |
| Oct 2, 2025 | 50.00 | 50.00 | 49.70 | 49.90 | 49.90 | -0.20% | 553 |
| Oct 1, 2025 | 50.80 | 50.80 | 49.80 | 50.00 | 50.00 | 0.60% | 6,306 |
| Sep 30, 2025 | 50.00 | 50.00 | 49.60 | 49.70 | 49.70 | 0.40% | 3,283 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | 0.61% | 2,261 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -0.81% | 4,920 |
| Sep 25, 2025 | 49.40 | 49.60 | 49.30 | 49.60 | 49.60 | 0.20% | 1,867 |
| Sep 24, 2025 | 49.50 | 49.50 | 49.10 | 49.50 | 49.50 | -0.20% | 496 |
| Sep 23, 2025 | 49.80 | 49.80 | 49.00 | 49.60 | 49.60 | -0.40% | 4,836 |
| Sep 22, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 1,662 |
| Sep 19, 2025 | 49.80 | 50.60 | 49.10 | 50.00 | 50.00 | 2.04% | 8,971 |
| Sep 18, 2025 | 49.20 | 49.40 | 48.80 | 49.00 | 49.00 | - | 6,408 |
| Sep 17, 2025 | 50.20 | 50.40 | 49.00 | 49.00 | 49.00 | -2.39% | 12,694 |
| Sep 16, 2025 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -2.71% | 8,512 |
| Sep 15, 2025 | 52.00 | 52.00 | 51.40 | 51.60 | 51.60 | -0.39% | 2,128 |
| Sep 12, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.38% | 5,117 |
| Sep 11, 2025 | 52.20 | 52.60 | 51.60 | 52.00 | 52.00 | 0.78% | 5,734 |