Petrus Resources Ltd. (FRA:6P4)
Germany
· Delayed Price · Currency is EUR 1.180
+0.040 (3.51%)
At close: Dec 5, 2025
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Dec 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 26, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Nov 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Nov 20, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 1.96% | - |
| Nov 13, 2025 | 1.08 | 1.10 | 1.02 | 1.02 | 1.01 | -7.27% | 10,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 6.80% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -3.74% | - |
| Nov 10, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.06 | 5.94% | - |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | - |
| Nov 6, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | -0.96% | - |
| Nov 5, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.03 | - | - |
| Nov 4, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.97% | - |
| Nov 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -7.34% | 5,000 |
| Oct 31, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.08 | 9.00% | 5,000 |
| Oct 30, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Oct 29, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.00 | 2.02% | - |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | - | - |
| Oct 27, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.98 | 0.51% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -2.48% | - |
| Oct 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.00 | 2.02% | - |
| Oct 22, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | 4.21% | - |
| Oct 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -2.06% | - |
| Oct 20, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.96 | 5.43% | 2,913 |
| Oct 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -10.68% | - |
| Oct 16, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.02 | 1.98% | 5,000 |
| Oct 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | 6.32% | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -5.00% | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -1.96% | - |
| Oct 10, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | -0.97% | - |
| Oct 9, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | - | - |
| Oct 8, 2025 | 1.00 | 1.10 | 1.00 | 1.03 | 1.02 | 0.98% | 2,000 |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Oct 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 4.62% | - |
| Oct 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -1.52% | - |
| Oct 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 2.59% | - |
| Oct 1, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.95 | -3.50% | - |
| Sep 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -3.85% | - |
| Sep 29, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.03 | 8.33% | - |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 1.59% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.62% | - |
| Sep 23, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.91 | 2.21% | - |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 5.85% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 3.01% | - |
| Sep 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | -1.78% | - |
| Sep 17, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.83 | - | - |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | - | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -2.31% | - |
| Sep 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | -0.57% | - |
| Sep 11, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | - | - |
| Sep 10, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.85 | 1.16% | - |
| Sep 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.58% | - |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.57% | - |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 0.58% | - |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.57% | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -1.69% | - |
| Sep 2, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.87 | 1.72% | - |
| Sep 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.57% | - |
| Aug 29, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.86 | 1.74% | - |
| Aug 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.58% | - |
| Aug 27, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.57% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 2.96% | - |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -2.87% | - |
| Aug 22, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | 1.75% | - |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -2.29% | - |
| Aug 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -2.23% | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 5.92% | - |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -2.31% | - |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.76% | - |
| Aug 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | - | - |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -1.16% | - |
| Aug 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.15% | - |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.75% | - |
| Aug 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -0.58% | - |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.15% | - |
| Aug 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.57% | - |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | 0.57% | - |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 1.16% | - |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -4.44% | - |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.10% | - |
| Jul 30, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.89 | 4.00% | - |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | -1.13% | - |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 3.51% | - |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 2.40% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | -2.91% | - |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 3.61% | - |
| Jul 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -1.78% | - |
| Jul 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 1.20% | - |