PetroChina Company Limited (VIE:PECN)
Austria · Delayed Price · Currency is EUR 1.167
-0.016 (-1.31%)
Jun 3, 2026, 11:00 AM CET
VIE:PECN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | - | -1.01% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.89% | - |
| May 29, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 1.02% | - |
| May 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| May 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.60% | - |
| May 26, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.54% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.18% | - |
| May 22, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.66% | 340 |
| May 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| May 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.45% | - |
| May 19, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.38% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.76% | - |
| May 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| May 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.71% | - |
| May 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.70% | - |
| May 12, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.81% | - |
| May 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.57% | - |
| May 8, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.04% | - |
| May 7, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -5.71% | - |
| May 6, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.43% | - |
| May 5, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.96% | - |
| Apr 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.62% | - |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.29% | - |
| Apr 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.22% | - |
| Apr 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.98% | - |
| Apr 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.99% | - |
| Apr 23, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 5.10% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.55% | - |
| Apr 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.67% | - |
| Apr 20, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.05% | - |
| Apr 17, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.72% | - |
| Apr 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.48% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.77% | - |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.09% | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.88% | - |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.23% | - |
| Apr 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -4.56% | - |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.04% | - |
| Apr 2, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 3.72% | - |
| Apr 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.18% | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.30% | - |
| Mar 30, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Mar 27, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 1.85% | 100 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.55% | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.13% | - |
| Mar 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.98% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.33% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.22% | - |