Petrolia SE (LON:0QAB)
London · Delayed Price · Currency is GBP · Price in NOK 5.10
+0.83 (19.44%)
At close: Oct 6, 2025
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% | 309 |
| Sep 23, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 59 |
| Sep 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.18% | 20 |
| Sep 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.63% | 309 |
| Sep 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63% | 104 |
| Sep 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | 206 |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.38% | 206 |
| Sep 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6.36% | 21 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -9.23% | 34 |
| Aug 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.79% | 19 |
| Aug 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 13.81% | 212 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.09% | 123 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.05% | 37 |
| Jul 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -5.69% | 131 |
| Jul 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.94% | 131 |
| Jul 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -5.87% | 97 |
| Jul 15, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 7.35% | 37 |
| Jul 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 144 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.03% | 31 |
| Jun 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -5.25% | 31 |
| Jun 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 361 |
| Jun 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 10.26% | 326 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 217 |
| Jun 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 7.33% | 217 |
| Jun 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.96% | 25 |
| May 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -9.29% | 26 |
| May 26, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | -2.39% | 149 |
| May 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.20% | 61 |
| May 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 8.27% | 26 |
| May 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.09% | 26 |
| Apr 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 16.57% | 26 |
| Apr 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.87% | 77 |
| Apr 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.65% | 135 |
| Apr 10, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | 10.00% | 198 |