PetroChina Company Limited (VIE:PECN)
Austria · Delayed Price · Currency is EUR 0.9750
+0.0070 (0.72%)
Dec 5, 2025, 5:32 PM CET
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.52% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.23% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.46% | - |
| Nov 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.87% | - |
| Nov 27, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Nov 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| Nov 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.56% | - |
| Nov 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.80% | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.81% | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.50% | - |
| Nov 18, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.20% | - |
| Nov 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.31% | - |
| Nov 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.33% | - |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.02% | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.86% | - |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | - |
| Nov 10, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 3.93% | - |
| Nov 7, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 1.18% | - |
| Nov 6, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.21% | - |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.76% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.48% | - |
| Nov 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.83% | - |
| Oct 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.18% | - |
| Oct 30, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.45% | - |
| Oct 29, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | - |
| Oct 28, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.25% | - |
| Oct 27, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.45% | 400 |
| Oct 24, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.16% | - |
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.03% | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 1.52% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 1.06% | - |
| Oct 20, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 4.24% | - |
| Oct 17, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -0.54% | - |
| Oct 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.00% | 100 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.25% | - |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.43% | - |
| Oct 13, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.00% | - |
| Oct 10, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 0.33% | - |
| Oct 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.19% | - |
| Oct 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.13% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.51% | - |
| Oct 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.27% | - |
| Oct 1, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.31% | - |
| Sep 30, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.05% | - |
| Sep 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.61% | - |