Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 64.40
+0.40 (0.63%)
At close: Jul 21, 2026
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 65.00 | 65.00 | 64.00 | 64.40 | 64.40 | 0.63% | 896 |
| Jul 20, 2026 | 64.60 | 64.80 | 63.80 | 64.00 | 64.00 | -0.93% | 4,243 |
| Jul 17, 2026 | 64.00 | 64.60 | 63.80 | 64.60 | 64.60 | 1.25% | 3,868 |
| Jul 16, 2026 | 63.40 | 63.80 | 62.60 | 63.80 | 63.80 | 1.92% | 5,375 |
| Jul 15, 2026 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.97% | 2,682 |
| Jul 14, 2026 | 62.20 | 62.40 | 61.40 | 62.00 | 62.00 | - | 3,000 |
| Jul 13, 2026 | 62.20 | 62.20 | 61.20 | 62.00 | 62.00 | -0.32% | 1,859 |
| Jul 10, 2026 | 61.80 | 62.20 | 61.40 | 62.20 | 62.20 | 1.97% | 1,965 |
| Jul 9, 2026 | 61.40 | 61.60 | 61.00 | 61.00 | 61.00 | -0.33% | 1,786 |
| Jul 8, 2026 | 61.20 | 61.60 | 61.00 | 61.20 | 61.20 | -0.97% | 4,281 |
| Jul 7, 2026 | 61.20 | 61.80 | 61.20 | 61.80 | 61.80 | 0.98% | 3,705 |
| Jul 6, 2026 | 60.80 | 61.80 | 60.80 | 61.20 | 61.20 | 2.00% | 1,842 |
| Jul 3, 2026 | 60.00 | 61.40 | 60.00 | 60.00 | 60.00 | 0.33% | 5,496 |
| Jul 2, 2026 | 58.80 | 59.80 | 58.60 | 59.80 | 59.80 | 2.05% | 3,415 |
| Jul 1, 2026 | 58.40 | 58.60 | 58.00 | 58.60 | 58.60 | 0.69% | 2,961 |
| Jun 30, 2026 | 58.20 | 58.40 | 57.60 | 58.20 | 58.20 | - | 2,399 |
| Jun 29, 2026 | 58.40 | 58.60 | 57.20 | 58.20 | 58.20 | -0.34% | 3,756 |
| Jun 26, 2026 | 59.00 | 59.00 | 58.00 | 58.40 | 58.40 | 1.74% | 2,357 |
| Jun 24, 2026 | 59.00 | 59.60 | 57.40 | 57.40 | 57.40 | -0.35% | 7,964 |
| Jun 23, 2026 | 58.00 | 58.40 | 57.60 | 57.60 | 57.60 | -0.69% | 2,726 |
| Jun 22, 2026 | 58.00 | 58.60 | 57.60 | 58.00 | 58.00 | - | 4,633 |
| Jun 19, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 10,989 |
| Jun 18, 2026 | 56.00 | 56.00 | 55.20 | 56.00 | 56.00 | 0.72% | 8,282 |
| Jun 17, 2026 | 56.40 | 56.60 | 54.60 | 55.60 | 55.60 | -0.71% | 10,786 |
| Jun 16, 2026 | 56.00 | 56.00 | 55.60 | 56.00 | 56.00 | - | 8,618 |
| Jun 15, 2026 | 55.00 | 56.60 | 55.00 | 56.00 | 56.00 | 4.87% | 12,429 |
| Jun 12, 2026 | 53.20 | 53.60 | 53.00 | 53.40 | 53.40 | -0.37% | 14,525 |
| Jun 11, 2026 | 54.00 | 54.00 | 53.20 | 53.60 | 53.60 | 0.75% | 8,349 |
| Jun 10, 2026 | 53.80 | 53.80 | 52.60 | 53.20 | 53.20 | - | 8,750 |
| Jun 9, 2026 | 53.40 | 53.60 | 53.00 | 53.20 | 53.20 | 1.53% | 3,307 |
| Jun 8, 2026 | 52.60 | 53.00 | 52.00 | 52.40 | 52.40 | -0.76% | 10,067 |
| Jun 5, 2026 | 53.00 | 53.20 | 52.80 | 52.80 | 52.80 | -0.38% | 1,100 |
| Jun 4, 2026 | 53.40 | 53.60 | 53.00 | 53.00 | 53.00 | -0.38% | 3,943 |
| Jun 3, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 53.20 | 0.38% | 1,265 |
| Jun 2, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | -0.38% | 18,267 |
| Jun 1, 2026 | 53.20 | 53.80 | 53.00 | 53.20 | 53.20 | 0.76% | 6,248 |
| May 29, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | - | 1,241 |
| May 28, 2026 | 53.80 | 53.80 | 52.40 | 52.80 | 52.80 | -0.75% | 4,201 |
| May 27, 2026 | 54.00 | 54.00 | 51.40 | 53.20 | 53.20 | -0.75% | 11,601 |
| May 26, 2026 | 53.40 | 53.60 | 52.80 | 53.60 | 53.60 | 0.37% | 2,034 |
| May 25, 2026 | 53.60 | 53.60 | 52.60 | 53.40 | 53.40 | 0.75% | 7,559 |
| May 22, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 6,393 |
| May 21, 2026 | 53.40 | 53.60 | 52.60 | 53.00 | 53.00 | -1.12% | 6,533 |
| May 20, 2026 | 54.20 | 54.60 | 52.60 | 53.60 | 53.60 | - | 5,465 |
| 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 |