Petrol d.d., Ljubljana (LJSE:PETG)
Slovenia · Delayed Price · Currency is EUR 57.20
+0.60 (1.06%)
At close: Nov 4, 2026
Petrol d.d., Ljubljana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 1.06% | 4,575 |
| Nov 3, 2026 | 56.80 | 56.80 | 56.00 | 56.60 | 56.60 | -0.70% | 449 |
| Nov 2, 2026 | 56.20 | 57.20 | 56.20 | 57.00 | 57.00 | - | 796 |
| Oct 30, 2026 | 57.20 | 57.40 | 56.80 | 57.00 | 57.00 | -0.35% | 310 |
| Oct 29, 2026 | 57.20 | 57.20 | 56.60 | 57.20 | 57.20 | - | 877 |
| Oct 28, 2026 | 57.00 | 57.20 | 56.00 | 57.20 | 57.20 | 0.35% | 1,195 |
| Oct 27, 2026 | 55.00 | 57.20 | 55.00 | 57.00 | 57.00 | 3.64% | 2,354 |
| Oct 26, 2026 | 55.40 | 56.00 | 54.80 | 55.00 | 55.00 | -1.79% | 4,414 |
| Oct 23, 2026 | 55.60 | 56.20 | 55.40 | 56.00 | 56.00 | -1.06% | 3,252 |
| Oct 22, 2026 | 56.60 | 56.60 | 56.40 | 56.60 | 56.60 | -0.70% | 1,881 |
| Oct 21, 2026 | 57.20 | 57.40 | 56.80 | 57.00 | 57.00 | -1.72% | 1,141 |
| Oct 20, 2026 | 59.00 | 59.40 | 58.00 | 58.00 | 58.00 | -2.36% | 2,622 |
| Oct 19, 2026 | 59.40 | 59.40 | 59.00 | 59.40 | 59.40 | -0.67% | 615 |
| Oct 16, 2026 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | - | 547 |
| Oct 15, 2026 | 59.80 | 59.80 | 59.00 | 59.80 | 59.80 | - | 1,044 |
| Oct 14, 2026 | 59.80 | 59.80 | 59.00 | 59.80 | 59.80 | 0.34% | 2,719 |
| Oct 13, 2026 | 59.60 | 59.60 | 59.00 | 59.60 | 59.60 | - | 1,564 |
| Oct 12, 2026 | 59.80 | 59.80 | 59.00 | 59.60 | 59.60 | - | 1,130 |
| Oct 9, 2026 | 60.00 | 60.00 | 59.20 | 59.60 | 59.60 | -0.67% | 4,233 |
| Oct 8, 2026 | 60.80 | 61.00 | 60.00 | 60.00 | 60.00 | -0.66% | 4,013 |
| Oct 7, 2026 | 60.60 | 60.80 | 60.40 | 60.40 | 60.40 | -0.66% | 2,554 |
| Oct 6, 2026 | 61.00 | 61.00 | 60.20 | 60.80 | 60.80 | - | 2,192 |
| Oct 5, 2026 | 60.40 | 61.00 | 60.00 | 60.80 | 60.80 | 1.67% | 2,924 |
| Oct 2, 2026 | 61.20 | 61.20 | 59.80 | 59.80 | 59.80 | -2.29% | 5,441 |
| Oct 1, 2026 | 61.00 | 61.60 | 60.60 | 61.20 | 61.20 | -0.65% | 3,373 |
| Sep 30, 2026 | 62.00 | 62.00 | 61.00 | 61.60 | 61.60 | -0.65% | 5,130 |
| Sep 29, 2026 | 62.40 | 62.40 | 61.20 | 62.00 | 62.00 | -0.64% | 6,300 |
| Sep 28, 2026 | 62.60 | 62.60 | 61.40 | 62.40 | 62.40 | 0.32% | 2,590 |
| Sep 25, 2026 | 62.00 | 62.60 | 61.60 | 62.20 | 62.20 | -0.64% | 2,386 |
| Sep 24, 2026 | 63.20 | 63.20 | 61.00 | 62.60 | 62.60 | -0.32% | 9,786 |
| Sep 23, 2026 | 63.40 | 63.80 | 62.80 | 62.80 | 62.80 | - | 5,135 |
| Sep 22, 2026 | 62.60 | 63.00 | 62.60 | 62.80 | 62.80 | 0.32% | 3,158 |
| 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 |