PetroChina Company Limited (VIE:PECN)
Austria · Delayed Price · Currency is EUR 1.055
-0.009 (-0.80%)
Sep 18, 2026, 5:32 PM CET
VIE:PECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.80% | - |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.35% | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.40% | - |
| Sep 15, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.45% | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | - |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | 3.48% | - |
| Sep 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.06 | -2.37% | - |
| Sep 4, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.09 | 1.54% | - |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -1.52% | - |
| Sep 2, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.09 | -0.27% | - |
| Sep 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 0.67% | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.08 | -0.31% | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 2.85% | - |
| Aug 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.05 | 0.42% | - |
| Aug 26, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.05 | -1.55% | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -0.27% | - |
| Aug 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | -0.68% | - |
| Aug 21, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | 2.26% | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.05 | - | - |
| Aug 19, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | 1.07% | - |
| Aug 18, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | 0.61% | - |
| Aug 17, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 2.06% | 4,599 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | 0.14% | - |
| Aug 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.38% | - |
| Aug 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -2.60% | - |
| Aug 11, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.04 | 1.13% | - |
| Aug 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.09% | - |
| Aug 7, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | 2.31% | - |
| Aug 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | -0.48% | - |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -2.48% | - |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | -1.25% | - |
| Aug 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -0.32% | - |
| Jul 31, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.06 | -3.21% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | 2.04% | - |
| Jul 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.07 | 0.46% | - |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -0.95% | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -2.98% | - |
| Jul 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 0.75% | - |
| Jul 23, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 1.16% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | 2.15% | - |
| Jul 21, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.06 | -1.88% | - |
| Jul 20, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.08 | 4.45% | - |
| Jul 17, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.04 | 1.09% | - |
| Jul 16, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | -0.33% | - |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | -0.61% | - |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 3.09% | - |
| Jul 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 2.42% | - |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.39% | - |
| Jul 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | -1.41% | - |
| Jul 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 3.46% | - |