Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 62.80
+0.20 (0.32%)
At close: Sep 22, 2026
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 61.80 | 62.60 | 61.60 | 62.60 | 62.60 | 1.95% | 2,805 |
| Sep 18, 2026 | 62.20 | 63.00 | 61.40 | 61.40 | 61.40 | -0.97% | 7,052 |
| Sep 17, 2026 | 62.40 | 62.40 | 61.60 | 62.00 | 62.00 | - | 5,515 |
| Sep 16, 2026 | 63.20 | 63.20 | 61.20 | 62.00 | 62.00 | -2.21% | 3,081 |
| Sep 15, 2026 | 64.00 | 64.00 | 62.40 | 63.40 | 63.40 | -0.94% | 6,565 |
| Sep 14, 2026 | 64.20 | 64.20 | 63.20 | 64.00 | 64.00 | - | 1,358 |
| Sep 11, 2026 | 63.20 | 64.00 | 63.20 | 64.00 | 64.00 | 0.31% | 278 |
| Sep 10, 2026 | 64.00 | 64.00 | 63.40 | 63.80 | 63.80 | -0.31% | 1,634 |
| Sep 9, 2026 | 63.80 | 64.00 | 63.60 | 64.00 | 64.00 | -0.31% | 898 |
| Sep 8, 2026 | 64.20 | 64.20 | 64.00 | 64.20 | 64.20 | - | 1,156 |
| Sep 7, 2026 | 63.60 | 64.20 | 63.60 | 64.20 | 64.20 | 0.31% | 1,004 |
| Sep 4, 2026 | 63.60 | 64.00 | 63.60 | 64.00 | 64.00 | 0.63% | 1,133 |
| Sep 3, 2026 | 63.80 | 63.80 | 63.40 | 63.60 | 63.60 | - | 444 |
| Sep 2, 2026 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | 0.95% | 1,978 |
| Sep 1, 2026 | 63.00 | 63.00 | 62.80 | 63.00 | 63.00 | - | 656 |
| Aug 31, 2026 | 63.00 | 63.40 | 62.80 | 63.00 | 63.00 | 0.32% | 1,378 |
| Aug 28, 2026 | 63.00 | 63.00 | 62.60 | 62.80 | 62.80 | - | 3,634 |
| Aug 27, 2026 | 63.40 | 63.40 | 62.80 | 62.80 | 62.80 | - | 1,514 |
| Aug 26, 2026 | 63.40 | 63.60 | 62.80 | 62.80 | 62.80 | -0.95% | 889 |
| Aug 25, 2026 | 63.40 | 63.60 | 62.80 | 63.40 | 63.40 | 0.32% | 3,663 |
| Aug 24, 2026 | 63.40 | 63.80 | 63.00 | 63.20 | 63.20 | -0.63% | 2,229 |
| Aug 21, 2026 | 63.60 | 63.80 | 63.00 | 63.60 | 63.60 | - | 958 |
| Aug 20, 2026 | 63.80 | 64.00 | 63.20 | 63.60 | 63.60 | - | 3,859 |
| Aug 19, 2026 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | -0.93% | 3,983 |
| Aug 18, 2026 | 64.20 | 64.40 | 63.80 | 64.20 | 64.20 | - | 1,308 |
| Aug 17, 2026 | 64.40 | 64.80 | 64.00 | 64.20 | 64.20 | -0.31% | 2,283 |
| Aug 14, 2026 | 64.80 | 64.80 | 64.20 | 64.40 | 64.40 | -0.62% | 1,033 |
| Aug 13, 2026 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | - | 468 |
| Aug 12, 2026 | 65.00 | 65.20 | 64.00 | 64.80 | 64.80 | -0.61% | 673 |
| Aug 11, 2026 | 65.00 | 65.20 | 64.80 | 65.20 | 65.20 | 0.31% | 2,879 |
| Aug 10, 2026 | 65.60 | 66.00 | 64.20 | 65.00 | 65.00 | -0.61% | 4,495 |
| Aug 7, 2026 | 65.00 | 65.60 | 64.80 | 65.40 | 65.40 | 0.62% | 412 |
| Aug 6, 2026 | 65.00 | 65.60 | 65.00 | 65.00 | 65.00 | -0.61% | 3,621 |
| Aug 5, 2026 | 64.60 | 65.40 | 64.60 | 65.40 | 65.40 | - | 1,977 |
| Aug 4, 2026 | 65.60 | 65.60 | 64.60 | 65.40 | 65.40 | - | 2,723 |
| Aug 3, 2026 | 64.00 | 65.40 | 63.80 | 65.40 | 65.40 | 0.62% | 9,021 |
| Jul 31, 2026 | 65.00 | 66.00 | 64.80 | 65.00 | 65.00 | - | 4,830 |
| Jul 30, 2026 | 66.00 | 66.40 | 64.60 | 65.00 | 65.00 | - | 11,816 |
| Jul 29, 2026 | 65.00 | 65.00 | 63.20 | 65.00 | 65.00 | 2.36% | 5,095 |
| Jul 28, 2026 | 66.20 | 66.20 | 65.60 | 66.00 | 63.50 | -0.30% | 5,911 |
| Jul 27, 2026 | 66.00 | 66.20 | 65.60 | 66.20 | 63.69 | 0.30% | 3,465 |
| Jul 24, 2026 | 65.20 | 66.00 | 65.00 | 66.00 | 63.50 | 0.92% | 4,553 |
| Jul 23, 2026 | 65.20 | 65.40 | 64.40 | 65.40 | 62.92 | 0.93% | 3,641 |
| Jul 22, 2026 | 64.80 | 65.20 | 64.00 | 64.80 | 62.35 | 0.62% | 6,503 |
| Jul 21, 2026 | 65.00 | 65.00 | 64.00 | 64.40 | 61.96 | 0.62% | 896 |
| Jul 20, 2026 | 64.60 | 64.80 | 63.80 | 64.00 | 61.58 | -0.93% | 4,243 |
| Jul 17, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 62.15 | 1.25% | 3,868 |
| Jul 16, 2026 | 63.40 | 63.80 | 62.60 | 63.80 | 61.38 | 1.92% | 5,375 |
| Jul 15, 2026 | 62.20 | 62.60 | 62.20 | 62.60 | 60.23 | 0.97% | 2,682 |
| Jul 14, 2026 | 62.20 | 62.40 | 61.40 | 62.00 | 59.65 | - | 3,000 |