Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 49.00
-1.20 (-2.39%)
At close: Sep 17, 2025
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 52.40 | 52.60 | 51.60 | 51.60 | 51.60 | -1.15% | 6,248 |
| Sep 9, 2025 | 53.40 | 53.60 | 52.20 | 52.20 | 52.20 | -2.25% | 5,804 |
| Sep 8, 2025 | 52.60 | 53.40 | 52.60 | 53.40 | 53.40 | 2.30% | 2,639 |
| Sep 5, 2025 | 51.80 | 52.60 | 51.60 | 52.20 | 52.20 | 0.38% | 4,831 |
| Sep 4, 2025 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | - | 2,764 |
| Sep 3, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - | 1,076 |
| Sep 2, 2025 | 52.00 | 52.20 | 51.80 | 52.00 | 52.00 | - | 1,736 |
| Sep 1, 2025 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | 0.78% | 640 |
| Aug 29, 2025 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | -0.77% | 161 |
| Aug 28, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | -0.38% | 2,419 |
| Aug 27, 2025 | 51.00 | 52.20 | 50.80 | 52.20 | 52.20 | 2.35% | 3,997 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | - | 1,612 |
| Aug 25, 2025 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | -1.54% | 5,453 |
| Aug 22, 2025 | 52.60 | 53.00 | 51.60 | 51.80 | 51.80 | -1.15% | 4,812 |
| Aug 21, 2025 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | 1.16% | 2,420 |
| Aug 20, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.38% | 3,466 |
| Aug 19, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | - | 2,452 |
| Aug 18, 2025 | 52.80 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | 1,883 |
| Aug 14, 2025 | 52.00 | 52.60 | 51.60 | 52.60 | 52.60 | 1.15% | 2,335 |
| Aug 13, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 0.39% | 810 |
| Aug 12, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 2,747 |
| Aug 11, 2025 | 52.00 | 53.40 | 51.80 | 52.00 | 52.00 | 0.39% | 8,419 |
| Aug 8, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -1.89% | 1,799 |
| Aug 7, 2025 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 945 |
| 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 |