PetroChina Company Limited (VIE:PECN)
Austria · Delayed Price · Currency is EUR 1.063
+0.024 (2.31%)
Aug 7, 2026, 5:32 PM CET
VIE:PECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 2.31% | - |
| Aug 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.48% | - |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.25% | - |
| Aug 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.32% | - |
| Jul 31, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -3.21% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 2.04% | - |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.95% | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.98% | - |
| Jul 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.75% | - |
| Jul 23, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.16% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.15% | - |
| Jul 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.88% | - |
| Jul 20, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 4.45% | - |
| Jul 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.09% | - |
| Jul 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.33% | - |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.61% | - |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.09% | - |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.42% | - |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Jul 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.01 | -1.41% | - |
| Jul 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.46% | - |
| Jul 7, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.26% | 2,007 |
| Jul 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.12% | - |
| Jul 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.76% | - |
| Jul 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 2.42% | - |
| Jul 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.49% | - |
| Jun 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.72% | - |
| Jun 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.14% | - |
| Jun 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Jun 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.83% | - |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.05% | - |
| Jun 23, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.79% | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.44% | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | - |
| Jun 18, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.02% | - |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -1.16% | - |
| Jun 16, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.04 | -1.24% | - |
| Jun 15, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | -3.24% | 250 |
| Jun 12, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.09 | 0.63% | - |
| Jun 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | 0.99% | 300 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | -0.94% | - |
| Jun 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | -4.40% | - |
| Jun 8, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.14 | 0.64% | 1,667 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.13 | -0.43% | - |
| Jun 4, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.13 | -1.31% | - |
| Jun 3, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.15 | 0.13% | - |
| Jun 2, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | -1.01% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | 0.89% | - |