Petrolia SE (LON:0QAB)
London · Delayed Price · Currency is GBP · Price in NOK 5.93
+0.03 (0.51%)
At close: Mar 26, 2026
LON:0QAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.82 | 5.93 | 5.82 | 5.93 | 5.93 | 0.51% | 1,672 |
| Mar 25, 2026 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 3.51% | 18 |
| Mar 23, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -0.70% | 166 |
| Mar 20, 2026 | 5.12 | 5.86 | 5.12 | 5.74 | 5.74 | -2.71% | 1,638 |
| Mar 19, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | 0.68% | 306 |
| Mar 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.81% | 164 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 1.24% | 104 |
| Mar 16, 2026 | 5.37 | 5.63 | 5.37 | 5.63 | 5.63 | 8.69% | 164 |
| Mar 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 279 |
| Mar 12, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | 4.02% | 303 |
| Mar 11, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.98 | 0.40% | 48 |
| Mar 10, 2026 | 5.00 | 5.08 | 4.96 | 4.96 | 4.96 | -5.34% | 306 |
| Mar 9, 2026 | 5.14 | 5.28 | 5.12 | 5.24 | 5.24 | 7.00% | 208 |
| Mar 6, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.47% | 1,476 |
| Mar 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 1,476 |
| Mar 3, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | -3.47% | 126 |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 10.21% | 276 |
| Feb 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.89% | - |
| Feb 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.04% | 71 |
| Feb 19, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -2.08% | 409 |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 20 |
| Jan 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.75% | 1,506 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | 252 |
| Jan 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 104 |
| Jan 6, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.96% | 4 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | 4 |
| Dec 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.96% | 252 |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 58 |
| Nov 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.40% | 243 |
| Oct 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -7.28% | 390 |
| Oct 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 390 |
| Oct 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 19.44% | 58 |
| Oct 2, 2025 | 5.10 | 5.10 | 4.27 | 4.27 | 4.27 | -13.74% | 777 |