Petrolia SE (FRA:0PE)
Germany
· Delayed Price · Currency is EUR 0.395
+0.003 (0.77%)
At close: Dec 4, 2025
Petrolia SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.29% | - |
| Dec 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.77% | - |
| Dec 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.26% | - |
| Dec 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.68% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.54% | - |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 10.84% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.63% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 7.71% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.94% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.60% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.36% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.13% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.27% | - |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.80% | - |
| Nov 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.11% | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.85% | - |
| Nov 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.02% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.84% | - |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.67% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Oct 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.05% | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.03% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 9.87% | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.95% | - |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 4.92% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.04% | - |
| Oct 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.35% | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.79% | - |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.80% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 9.52% | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.03% | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.77% | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.53% | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.13% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.62% | - |
| Oct 1, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.65% | 408 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.91% | - |
| Sep 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.72% | - |
| Sep 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.47% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.05% | - |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48% | - |
| Sep 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.47% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.77% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.79% | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.77% | - |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.98% | - |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.40% | - |
| Sep 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 8.78% | - |
| Sep 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.69% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 9.07% | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.31% | - |
| Sep 3, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.44% | 4,000 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.73% | - |
| Aug 28, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 8.02% | 2,400 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.32% | - |
| Aug 26, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 15.51% | 3,800 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.56% | - |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.43% | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.25% | - |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.26% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.86% | - |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.42% | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.22% | - |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.78% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.86% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.78% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.51% | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.10% | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.19% | - |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.33% | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.10% | - |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.59% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.96% | - |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.37% | - |