Skip to main content
PetroChina Company Limited (FRA:PC6)
Germany flag Germany · Delayed Price · Currency is EUR
1.123
-0.025 (-2.18%)
Last updated: Mar 6, 2026, 5:00 PM CET

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.121.161.121.141.14-0.70%12,195
Mar 5, 20261.151.151.121.151.154.17%4,703
Mar 4, 20261.101.111.101.101.10-6.13%14,000
Mar 3, 20261.131.181.131.171.176.73%139,764
Mar 2, 20261.061.101.061.101.106.38%167,512
Feb 27, 20261.021.031.021.031.031.97%5,850
Feb 26, 20261.011.011.011.011.01-2.69%-
Feb 25, 20261.031.041.031.041.04-0.38%5,413
Feb 24, 20261.051.051.051.051.05-10
Feb 23, 20261.051.051.051.051.050.58%2,000
Feb 20, 20261.031.051.031.041.042.06%32,025
Feb 19, 20260.981.020.981.021.023.98%39,568
Feb 18, 20260.980.980.980.980.98--
Feb 17, 20260.980.980.980.980.98-0.02%-
Feb 16, 20260.980.980.980.980.980.64%9
Feb 13, 20260.970.970.970.970.97-4.98%-
Feb 12, 20261.011.031.011.031.023.83%8,500
Feb 11, 20260.991.010.990.990.99-9,000
Feb 10, 20260.980.990.980.990.99-1.67%10,000
Feb 9, 20260.981.000.971.001.000.52%1,792
Feb 6, 20261.001.001.001.001.002.53%25
Feb 5, 20260.990.990.970.970.97-1.60%663
Feb 4, 20260.970.990.970.990.991.04%5,020
Feb 3, 20260.960.980.960.980.982.06%2,000
Feb 2, 20260.950.960.950.960.96-4.19%48,710
Jan 30, 20260.981.000.981.001.000.20%917
Jan 29, 20261.001.000.991.001.002.04%45,000
Jan 28, 20260.981.000.980.980.984.26%22,820
Jan 27, 20260.940.940.940.940.94-0.53%-
Jan 26, 20260.930.950.930.950.951.83%800
Jan 23, 20260.930.930.930.930.93-1.07%11,102
Jan 22, 20260.940.940.940.940.940.99%-
Jan 21, 20260.910.930.910.930.934.01%1,500
Jan 20, 20260.890.890.890.890.89-2.30%2,000
Jan 19, 20260.900.910.900.910.910.42%11,003
Jan 16, 20260.900.910.900.910.910.46%109
Jan 15, 20260.920.920.910.910.910.67%15,010
Jan 14, 20260.900.900.900.900.90-1.10%-
Jan 13, 20260.900.910.900.910.912.25%4,569
Jan 12, 20260.910.910.890.890.89-1.11%9,095
Jan 9, 20260.890.900.890.900.904.36%2,000
Jan 8, 20260.860.860.860.860.86-1.33%14,000
Jan 7, 20260.870.870.870.870.87-4.27%10,000
Jan 6, 20260.910.910.910.910.91-0.67%57,283
Jan 5, 20260.910.920.900.920.92-3.10%20,506
Jan 2, 20260.950.950.920.950.950.79%5,802
Dec 30, 20250.910.940.910.940.945.97%1,000
Dec 29, 20250.890.890.890.890.891.49%40
Dec 23, 20250.880.910.880.880.88-2.97%27,050
Dec 22, 20250.900.900.900.900.900.22%25,746
Dec 19, 20250.870.900.870.900.90-200
Dec 18, 20250.870.900.870.900.902.04%-
Dec 17, 20250.870.880.870.880.88-0.79%-
Dec 16, 20250.860.890.860.890.89-1.00%150
Dec 15, 20250.870.900.870.900.90--
Dec 12, 20250.880.910.880.900.90-1.54%10,000
Dec 11, 20250.900.910.900.910.91-1.13%12,200
Dec 10, 20250.920.920.920.920.920.24%30
Dec 9, 20250.920.920.920.920.92-4.62%1,000
Dec 8, 20250.950.960.950.960.96-0.43%300
Dec 5, 20250.960.970.960.970.970.94%6,450
Dec 4, 20250.960.960.960.960.960.42%-
Dec 3, 20250.980.980.960.960.96-2.31%2,502
Dec 2, 20250.960.980.960.980.98-0.12%1,852
Dec 1, 20250.980.980.980.980.982.81%25
Nov 28, 20250.950.950.950.950.95-2.76%2,111
Nov 27, 20250.960.980.960.980.982.51%14,000
Nov 26, 20250.960.960.960.960.960.63%59,000
Nov 25, 20250.950.990.950.950.95-3.06%84,008
Nov 24, 20250.940.980.940.980.982.88%1,301
Nov 21, 20250.960.970.940.950.95-2.80%12,311
Nov 20, 20250.980.980.980.980.98-0.12%-
Nov 19, 20250.980.980.980.980.982.53%-
Nov 18, 20250.960.960.960.960.96-0.52%-
Nov 17, 20250.960.960.960.960.960.21%1,000
Nov 14, 20250.970.970.960.960.96-1.19%17,626
Nov 13, 20251.001.000.970.970.97-2.82%14,670
Nov 12, 20250.991.000.991.001.003.95%6,400
Nov 11, 20250.960.960.960.960.96-1.86%-
Nov 10, 20250.960.980.960.980.984.26%11,000
Nov 7, 20250.940.960.940.940.94-0.84%19,200
Nov 6, 20250.930.950.930.950.953.31%10,555
Nov 5, 20250.920.920.920.920.92-0.28%576
Nov 4, 20250.920.920.920.920.920.85%-
Nov 3, 20250.910.930.910.910.912.52%37,187
Oct 31, 20250.890.900.890.890.890.11%10,577
Oct 30, 20250.890.890.890.890.89-1,657
Oct 29, 20250.870.890.870.890.89-0.78%10,000
Oct 28, 20250.870.900.870.900.901.82%28,300
Oct 27, 20250.880.890.880.880.881.03%15,504
Oct 24, 20250.870.870.870.870.87-3.20%-
Oct 23, 20250.900.900.900.900.900.94%20
Oct 22, 20250.850.890.850.890.894.85%200
Oct 21, 20250.850.850.850.850.852.24%470
Oct 20, 20250.830.830.830.830.833.95%-
Oct 17, 20250.790.800.790.800.80-1.23%-
Oct 16, 20250.800.810.800.810.812.97%2,422
Oct 15, 20250.790.820.790.790.79-3.86%6,150
Oct 14, 20250.780.820.780.820.824.44%2,000
Oct 13, 20250.780.780.780.780.78-2.08%-