Petrol d.d. (VIE:PETG)
Austria · Delayed Price · Currency is EUR 65.60
-0.20 (-0.30%)
At close: Aug 7, 2026
VIE:PETG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 65.00 | 65.20 | 64.20 | 65.20 | 65.20 | 2.35% | 8 |
| Jul 28, 2026 | 66.00 | 67.20 | 66.00 | 66.20 | 63.70 | 1.22% | 5 |
| Jul 27, 2026 | 64.00 | 66.20 | 64.00 | 65.40 | 62.93 | 2.19% | 58 |
| Jul 24, 2026 | 66.00 | 66.20 | 64.00 | 64.00 | 61.58 | -2.44% | - |
| Jul 23, 2026 | 64.80 | 66.40 | 64.80 | 65.60 | 63.12 | -0.91% | 10 |
| Jul 22, 2026 | 65.00 | 66.20 | 65.00 | 66.20 | 63.70 | 1.85% | 210 |
| Jul 21, 2026 | 66.40 | 66.40 | 64.40 | 65.00 | 62.55 | 0.93% | 145 |
| Jul 20, 2026 | 64.80 | 64.80 | 63.00 | 64.40 | 61.97 | -0.62% | 392 |
| Jul 17, 2026 | 62.60 | 64.80 | 62.60 | 64.80 | 62.35 | 3.51% | 80 |
| Jul 16, 2026 | 62.00 | 62.60 | 62.00 | 62.60 | 60.24 | -0.63% | - |
| Jul 15, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 60.62 | 3.28% | 10 |
| Jul 14, 2026 | 61.00 | 61.40 | 61.00 | 61.00 | 58.70 | - | - |
| Jul 13, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 58.70 | -1.29% | - |
| Jul 10, 2026 | 61.20 | 61.80 | 61.20 | 61.80 | 59.47 | 0.32% | - |
| Jul 9, 2026 | 63.40 | 63.40 | 61.20 | 61.60 | 59.27 | -1.60% | 170 |
| Jul 8, 2026 | 62.60 | 62.80 | 62.60 | 62.60 | 60.24 | 1.29% | 7 |
| Jul 7, 2026 | 61.20 | 63.20 | 61.20 | 61.80 | 59.47 | -2.22% | 15 |
| Jul 6, 2026 | 61.60 | 63.20 | 61.60 | 63.20 | 60.81 | 5.69% | - |
| Jul 3, 2026 | 58.80 | 62.60 | 58.80 | 59.80 | 57.54 | 1.70% | 226 |
| Jul 2, 2026 | 58.80 | 59.60 | 58.80 | 58.80 | 56.58 | -1.01% | - |
| Jul 1, 2026 | 58.40 | 59.40 | 58.40 | 59.40 | 57.16 | 1.71% | - |
| Jun 30, 2026 | 58.40 | 58.40 | 58.20 | 58.40 | 56.19 | - | - |
| Jun 29, 2026 | 58.60 | 58.60 | 58.40 | 58.40 | 56.19 | -0.34% | - |
| Jun 26, 2026 | 58.60 | 58.60 | 58.40 | 58.60 | 56.39 | 4.27% | - |
| Jun 25, 2026 | 57.60 | 58.00 | 56.20 | 56.20 | 54.08 | -2.43% | - |
| Jun 24, 2026 | 57.80 | 59.40 | 57.60 | 57.60 | 55.42 | -0.35% | - |
| Jun 23, 2026 | 58.20 | 58.20 | 57.80 | 57.80 | 55.62 | -0.69% | - |
| Jun 22, 2026 | 58.20 | 58.40 | 58.20 | 58.20 | 56.00 | - | - |
| Jun 19, 2026 | 56.20 | 58.20 | 56.20 | 58.20 | 56.00 | 3.56% | - |
| Jun 18, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 54.08 | -0.71% | - |
| Jun 17, 2026 | 56.20 | 56.60 | 55.60 | 56.60 | 54.46 | 0.71% | - |
| Jun 16, 2026 | 56.20 | 56.20 | 55.80 | 56.20 | 54.08 | -0.71% | - |
| Jun 15, 2026 | 55.20 | 56.60 | 55.20 | 56.60 | 54.46 | 1.80% | - |
| Jun 12, 2026 | 53.80 | 55.60 | 53.20 | 55.60 | 53.50 | -0.36% | - |
| Jun 11, 2026 | 56.40 | 56.40 | 55.60 | 55.80 | 53.69 | 4.49% | - |
| Jun 10, 2026 | 53.40 | 53.40 | 53.00 | 53.40 | 51.38 | -3.26% | - |
| Jun 9, 2026 | 54.00 | 55.20 | 54.00 | 55.20 | 53.12 | 4.94% | - |
| Jun 8, 2026 | 53.00 | 53.00 | 52.60 | 52.60 | 50.61 | -0.75% | - |
| Jun 5, 2026 | 54.60 | 54.60 | 53.00 | 53.00 | 51.00 | -0.38% | 30 |
| Jun 4, 2026 | 53.60 | 53.60 | 53.20 | 53.20 | 51.19 | -3.97% | - |
| Jun 3, 2026 | 54.80 | 55.40 | 54.80 | 55.40 | 53.31 | 4.14% | - |
| Jun 2, 2026 | 53.40 | 53.40 | 52.60 | 53.20 | 51.19 | -0.37% | - |
| Jun 1, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 51.38 | 0.75% | - |