Petrol d.d. (VIE:PETG)
Austria · Delayed Price · Currency is EUR 60.00
-0.40 (-0.66%)
At close: Oct 8, 2026
VIE:PETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60.80 | 62.00 | 60.00 | 60.00 | 60.00 | -0.66% | 324 |
| Oct 7, 2026 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.66% | - |
| Oct 6, 2026 | 61.20 | 61.20 | 60.60 | 60.80 | 60.80 | -0.33% | - |
| Oct 5, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 344 |
| Oct 2, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -2.28% | - |
| Oct 1, 2026 | 61.20 | 62.20 | 61.20 | 61.40 | 61.40 | -0.97% | 10 |
| Sep 29, 2026 | 61.60 | 62.00 | 60.60 | 62.00 | 62.00 | 0.98% | 10 |
| Sep 28, 2026 | 61.00 | 63.40 | 61.00 | 61.40 | 61.40 | 0.99% | 1,471 |
| Sep 25, 2026 | 62.80 | 62.80 | 60.80 | 60.80 | 60.80 | -3.18% | 45 |
| Sep 24, 2026 | 64.00 | 64.00 | 62.80 | 62.80 | 62.80 | -1.88% | 15 |
| Sep 23, 2026 | 65.20 | 65.20 | 62.40 | 64.00 | 64.00 | 0.63% | 162 |
| Sep 22, 2026 | 62.60 | 66.00 | 62.00 | 63.60 | 63.60 | 0.95% | 69 |
| Sep 21, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.64% | 6 |
| Sep 18, 2026 | 62.60 | 63.80 | 61.20 | 62.60 | 62.60 | 2.62% | 80 |
| Sep 17, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.93% | 1 |
| Sep 16, 2026 | 63.60 | 63.60 | 61.00 | 62.20 | 62.20 | -2.20% | - |
| Sep 15, 2026 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Sep 14, 2026 | 63.80 | 64.20 | 63.80 | 64.00 | 64.00 | - | - |
| Sep 11, 2026 | 63.80 | 64.20 | 63.80 | 64.00 | 64.00 | - | - |
| Sep 10, 2026 | 64.20 | 64.80 | 63.80 | 64.00 | 64.00 | -0.31% | 10 |
| Sep 9, 2026 | 64.00 | 64.80 | 63.80 | 64.20 | 64.20 | -0.31% | 1 |
| Sep 8, 2026 | 64.40 | 65.20 | 64.00 | 64.40 | 64.40 | - | 10 |
| Sep 7, 2026 | 64.20 | 65.00 | 62.80 | 64.40 | 64.40 | -1.23% | 100 |
| Sep 4, 2026 | 64.40 | 65.20 | 64.40 | 65.20 | 65.20 | 2.19% | - |
| Sep 3, 2026 | 63.80 | 63.80 | 63.60 | 63.80 | 63.80 | - | - |
| Sep 2, 2026 | 63.40 | 63.80 | 63.40 | 63.80 | 63.80 | 0.63% | - |
| Sep 1, 2026 | 63.40 | 64.00 | 63.00 | 63.40 | 63.40 | - | 29 |
| Aug 31, 2026 | 63.40 | 63.60 | 63.20 | 63.40 | 63.40 | - | - |
| Aug 28, 2026 | 62.40 | 63.40 | 62.00 | 63.40 | 63.40 | 2.26% | 136 |
| Aug 27, 2026 | 63.40 | 63.60 | 62.00 | 62.00 | 62.00 | -3.43% | 7 |
| Aug 26, 2026 | 63.60 | 64.40 | 63.60 | 64.20 | 64.20 | 0.94% | 48 |
| Aug 25, 2026 | 63.60 | 63.60 | 63.20 | 63.60 | 63.60 | -1.85% | - |
| Aug 24, 2026 | 62.80 | 65.60 | 62.60 | 64.80 | 64.80 | 0.62% | 52 |
| Aug 21, 2026 | 63.40 | 64.40 | 63.40 | 64.40 | 64.40 | 0.94% | - |
| Aug 20, 2026 | 63.80 | 63.80 | 63.60 | 63.80 | 63.80 | -0.62% | - |
| Aug 19, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -0.31% | - |
| Aug 18, 2026 | 64.20 | 65.20 | 64.20 | 64.40 | 64.40 | - | 1 |
| Aug 17, 2026 | 64.20 | 64.40 | 64.20 | 64.40 | 64.40 | -0.31% | - |
| Aug 14, 2026 | 65.00 | 65.40 | 64.60 | 64.60 | 64.60 | -0.31% | 41 |
| Aug 13, 2026 | 63.00 | 64.80 | 63.00 | 64.80 | 64.80 | -0.31% | 1 |
| Aug 12, 2026 | 65.20 | 66.20 | 65.00 | 65.00 | 65.00 | -0.61% | 1 |
| Aug 11, 2026 | 65.00 | 65.60 | 63.80 | 65.40 | 65.40 | 0.31% | 50 |
| Aug 10, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 65.20 | -0.61% | - |
| Aug 7, 2026 | 64.00 | 65.60 | 63.80 | 65.60 | 65.60 | -0.30% | 59 |
| Aug 6, 2026 | 66.00 | 66.80 | 64.80 | 65.80 | 65.80 | -0.30% | 2 |
| Aug 5, 2026 | 65.40 | 66.00 | 64.60 | 66.00 | 66.00 | 2.48% | - |
| Aug 4, 2026 | 65.20 | 65.40 | 64.40 | 64.40 | 64.40 | -1.83% | 1 |
| Aug 3, 2026 | 64.60 | 66.40 | 64.60 | 65.60 | 65.60 | 0.61% | 5 |
| Jul 31, 2026 | 65.20 | 66.40 | 65.20 | 65.20 | 65.20 | 1.24% | 100 |
| Jul 30, 2026 | 64.60 | 66.00 | 64.40 | 64.40 | 64.40 | -1.23% | 109 |