PetroChina Company Limited (VIE:PECN)
Austria · Delayed Price · Currency is EUR 1.242
+0.012 (0.98%)
Apr 27, 2026, 5:32 PM CET
VIE:PECN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.14% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.50% | - |
| Apr 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Apr 20, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.00% | - |
| Apr 17, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.68% | - |
| Apr 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.73% | - |
| 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 | 3.18% | - |
| 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 | 0.08% | - |
| Apr 2, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 3.68% | - |
| Apr 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.14% | - |
| 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% | 100 |
| 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 | 0.51% | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | - |
| Mar 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.94% | - |
| 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 | 1.26% | - |
| Mar 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Mar 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | - |
| Mar 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | - |
| Mar 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.10% | - |
| Mar 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 3.06% | - |
| Mar 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.16% | - |
| Mar 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -4.97% | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.00% | 200 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.35% | - |
| Mar 5, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 2.17% | 40 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.10 | -5.15% | - |
| Mar 3, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.16 | 7.67% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 5.15% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.25% | - |
| Feb 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| Feb 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.06% | - |
| Feb 19, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.70% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.64% | - |
| Feb 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.04% | - |
| Feb 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.88% | - |
| Feb 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.59% | - |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.30% | - |