Petrol d.d. (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 65.20
+0.20 (0.31%)
At close: Aug 11, 2026
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 65.00 | 65.20 | 64.80 | 65.20 | 65.20 | 0.31% | 2,816 |
| 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 |
| Jul 13, 2026 | 62.20 | 62.20 | 61.20 | 62.00 | 59.65 | -0.32% | 1,859 |
| Jul 10, 2026 | 61.80 | 62.20 | 61.40 | 62.20 | 59.84 | 1.97% | 1,965 |
| Jul 9, 2026 | 61.40 | 61.60 | 61.00 | 61.00 | 58.69 | -0.33% | 1,786 |
| Jul 8, 2026 | 61.20 | 61.60 | 61.00 | 61.20 | 58.88 | -0.97% | 4,281 |
| Jul 7, 2026 | 61.20 | 61.80 | 61.20 | 61.80 | 59.46 | 0.98% | 3,705 |
| Jul 6, 2026 | 60.80 | 61.80 | 60.80 | 61.20 | 58.88 | 2.00% | 1,842 |
| Jul 3, 2026 | 60.00 | 61.40 | 60.00 | 60.00 | 57.73 | 0.33% | 5,496 |
| Jul 2, 2026 | 58.80 | 59.80 | 58.60 | 59.80 | 57.53 | 2.05% | 3,415 |
| Jul 1, 2026 | 58.40 | 58.60 | 58.00 | 58.60 | 56.38 | 0.69% | 2,961 |
| Jun 30, 2026 | 58.20 | 58.40 | 57.60 | 58.20 | 56.00 | - | 2,399 |
| Jun 29, 2026 | 58.40 | 58.60 | 57.20 | 58.20 | 56.00 | -0.34% | 3,756 |
| Jun 26, 2026 | 59.00 | 59.00 | 58.00 | 58.40 | 56.19 | 1.74% | 2,357 |
| Jun 24, 2026 | 59.00 | 59.60 | 57.40 | 57.40 | 55.23 | -0.35% | 7,964 |
| Jun 23, 2026 | 58.00 | 58.40 | 57.60 | 57.60 | 55.42 | -0.69% | 2,726 |
| Jun 22, 2026 | 58.00 | 58.60 | 57.60 | 58.00 | 55.80 | - | 4,633 |
| Jun 19, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 55.80 | 3.57% | 10,989 |
| Jun 18, 2026 | 56.00 | 56.00 | 55.20 | 56.00 | 53.88 | 0.72% | 8,282 |
| Jun 17, 2026 | 56.40 | 56.60 | 54.60 | 55.60 | 53.49 | -0.71% | 10,786 |
| Jun 16, 2026 | 56.00 | 56.00 | 55.60 | 56.00 | 53.88 | - | 8,618 |
| Jun 15, 2026 | 55.00 | 56.60 | 55.00 | 56.00 | 53.88 | 4.87% | 12,429 |
| Jun 12, 2026 | 53.20 | 53.60 | 53.00 | 53.40 | 51.38 | -0.37% | 14,525 |
| Jun 11, 2026 | 54.00 | 54.00 | 53.20 | 53.60 | 51.57 | 0.75% | 8,349 |
| Jun 10, 2026 | 53.80 | 53.80 | 52.60 | 53.20 | 51.18 | - | 8,750 |
| Jun 9, 2026 | 53.40 | 53.60 | 53.00 | 53.20 | 51.18 | 1.53% | 3,307 |
| Jun 8, 2026 | 52.60 | 53.00 | 52.00 | 52.40 | 50.42 | -0.76% | 10,067 |
| Jun 5, 2026 | 53.00 | 53.20 | 52.80 | 52.80 | 50.80 | -0.38% | 1,100 |
| Jun 4, 2026 | 53.40 | 53.60 | 53.00 | 53.00 | 50.99 | -0.38% | 3,943 |
| Jun 3, 2026 | 53.00 | 53.20 | 52.80 | 53.20 | 51.18 | 0.38% | 1,265 |
| Jun 2, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 50.99 | -0.38% | 18,267 |