Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 53.60
-1.20 (-2.19%)
At close: May 19, 2026
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 54.80 | 54.80 | 53.60 | 53.60 | 53.60 | -2.19% | 4,642 |
| May 18, 2026 | 53.80 | 54.80 | 53.40 | 54.80 | 54.80 | 3.40% | 2,163 |
| May 15, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -4.68% | 17,388 |
| May 14, 2026 | 55.00 | 56.00 | 54.40 | 55.60 | 55.60 | 0.72% | 3,259 |
| May 13, 2026 | 54.60 | 55.20 | 54.20 | 55.20 | 55.20 | 1.10% | 12,455 |
| May 12, 2026 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | -1.09% | 6,466 |
| May 11, 2026 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | -1.43% | 7,818 |
| May 8, 2026 | 56.60 | 56.60 | 55.60 | 56.00 | 56.00 | -0.71% | 4,199 |
| May 7, 2026 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 1.81% | 6,818 |
| May 6, 2026 | 55.00 | 55.40 | 54.60 | 55.40 | 55.40 | 1.47% | 2,341 |
| May 5, 2026 | 55.60 | 55.60 | 54.40 | 54.60 | 54.60 | -1.44% | 1,940 |
| May 4, 2026 | 55.40 | 55.60 | 55.00 | 55.40 | 55.40 | 1.47% | 1,204 |
| Apr 30, 2026 | 55.00 | 55.60 | 54.60 | 54.60 | 54.60 | -0.36% | 4,106 |
| Apr 29, 2026 | 55.00 | 55.00 | 54.00 | 54.80 | 54.80 | - | 3,367 |
| Apr 28, 2026 | 54.60 | 54.80 | 54.40 | 54.80 | 54.80 | - | 2,967 |
| Apr 24, 2026 | 54.80 | 54.80 | 54.60 | 54.80 | 54.80 | - | 2,629 |
| Apr 23, 2026 | 54.60 | 54.80 | 54.20 | 54.80 | 54.80 | 1.11% | 2,731 |
| Apr 22, 2026 | 54.80 | 54.80 | 54.20 | 54.20 | 54.20 | -1.09% | 1,262 |
| Apr 21, 2026 | 54.00 | 54.80 | 54.00 | 54.80 | 54.80 | 1.48% | 2,040 |
| Apr 20, 2026 | 53.60 | 54.80 | 53.60 | 54.00 | 54.00 | 0.75% | 5,913 |
| Apr 17, 2026 | 54.00 | 54.20 | 53.20 | 53.60 | 53.60 | -0.37% | 2,169 |
| Apr 16, 2026 | 52.60 | 53.80 | 52.00 | 53.80 | 53.80 | 3.46% | 5,653 |
| Apr 15, 2026 | 52.40 | 52.40 | 51.60 | 52.00 | 52.00 | - | 14,870 |
| Apr 14, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 0.39% | 6,258 |
| Apr 13, 2026 | 53.00 | 53.40 | 51.80 | 51.80 | 51.80 | -1.52% | 13,595 |
| Apr 10, 2026 | 52.80 | 53.00 | 52.40 | 52.60 | 52.60 | 1.15% | 12,062 |
| Apr 9, 2026 | 52.80 | 53.00 | 52.00 | 52.00 | 52.00 | -2.26% | 3,659 |
| Apr 8, 2026 | 52.20 | 53.80 | 51.80 | 53.20 | 53.20 | 4.31% | 9,693 |
| Apr 7, 2026 | 51.60 | 51.60 | 50.80 | 51.00 | 51.00 | -0.78% | 3,016 |
| Apr 2, 2026 | 51.20 | 51.40 | 49.70 | 51.40 | 51.40 | 2.80% | 12,435 |
| Apr 1, 2026 | 51.20 | 51.40 | 49.90 | 50.00 | 50.00 | - | 10,321 |
| Mar 31, 2026 | 50.60 | 51.20 | 50.00 | 50.00 | 50.00 | -1.19% | 7,261 |
| Mar 30, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | -0.78% | 3,163 |
| Mar 27, 2026 | 51.40 | 51.60 | 50.80 | 51.00 | 51.00 | - | 4,089 |
| Mar 26, 2026 | 51.20 | 51.40 | 50.80 | 51.00 | 51.00 | 0.39% | 3,291 |
| Mar 25, 2026 | 51.00 | 51.60 | 50.80 | 50.80 | 50.80 | - | 9,680 |
| Mar 24, 2026 | 51.00 | 51.40 | 50.60 | 50.80 | 50.80 | -0.39% | 5,435 |
| Mar 23, 2026 | 51.80 | 52.60 | 49.00 | 51.00 | 51.00 | -2.30% | 7,185 |
| Mar 20, 2026 | 53.20 | 53.20 | 52.00 | 52.20 | 52.20 | -1.88% | 4,219 |
| Mar 19, 2026 | 53.00 | 53.20 | 52.00 | 53.20 | 53.20 | - | 11,797 |
| Mar 18, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 53.20 | 1.92% | 1,997 |
| Mar 17, 2026 | 52.80 | 53.00 | 52.20 | 52.20 | 52.20 | -1.51% | 3,877 |
| Mar 16, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 2,379 |
| Mar 13, 2026 | 52.80 | 52.80 | 51.80 | 52.80 | 52.80 | 0.38% | 1,762 |
| Mar 12, 2026 | 53.40 | 53.60 | 51.80 | 52.60 | 52.60 | - | 8,436 |
| Mar 11, 2026 | 52.00 | 53.40 | 52.00 | 52.60 | 52.60 | 1.15% | 2,656 |
| Mar 10, 2026 | 51.20 | 52.80 | 51.20 | 52.00 | 52.00 | 1.56% | 7,576 |
| Mar 9, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 51.20 | -3.40% | 10,147 |
| Mar 6, 2026 | 53.60 | 53.80 | 53.00 | 53.00 | 53.00 | - | 3,949 |
| Mar 5, 2026 | 53.20 | 54.20 | 52.60 | 53.00 | 53.00 | 0.76% | 5,466 |