Skip to main content
PetroChina Company Limited (FRA:PC6)
Germany flag Germany · Delayed Price · Currency is EUR
0.960
+0.004 (0.42%)
At close: Dec 4, 2025

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 10, 20250.790.800.790.800.800.03%31,000
Oct 9, 20250.800.800.800.800.803.17%150
Oct 8, 20250.780.780.780.780.780.68%-
Oct 7, 20250.770.770.770.770.770.89%7,000
Oct 6, 20250.760.760.760.760.76-0.42%-
Oct 3, 20250.760.770.760.770.77-1.74%500
Oct 2, 20250.770.780.770.780.782.60%3,000
Oct 1, 20250.760.760.760.760.76-4.86%2,405
Sep 30, 20250.760.800.760.800.802.12%13,000
Sep 29, 20250.790.790.780.780.781.80%35
Sep 26, 20250.770.770.770.770.771.10%-
Sep 25, 20250.760.760.760.760.76-3.50%2
Sep 24, 20250.790.790.790.790.79-1.03%602
Sep 23, 20250.760.800.760.800.800.66%10,000
Sep 22, 20250.790.790.790.790.792.17%5,000
Sep 19, 20250.770.770.770.770.77-3.71%-
Sep 18, 20250.780.800.780.800.80-1.28%100
Sep 17, 20250.810.810.810.810.813.40%2,270
Sep 16, 20250.790.790.790.790.79-4.67%-
Sep 15, 20250.800.830.800.830.833.25%2,200
Sep 12, 20250.800.800.800.800.80-1.48%-
Sep 11, 20250.810.810.810.810.81-2.15%-
Sep 10, 20250.810.830.810.830.832.44%3,000
Sep 9, 20250.800.810.800.810.81-4.68%10,000
Sep 8, 20250.840.850.840.850.82-300
Sep 5, 20250.840.850.840.850.821.17%1,142
Sep 4, 20250.830.840.830.840.81-1.18%9,500
Sep 3, 20250.850.850.850.850.822.41%10,000
Sep 2, 20250.830.830.830.830.80-3.01%35
Sep 1, 20250.820.860.820.860.833.11%35
Aug 29, 20250.840.840.830.830.802.47%2,000
Aug 28, 20250.810.810.810.810.78-0.64%-
Aug 27, 20250.820.820.820.820.790.02%40
Aug 26, 20250.820.820.820.820.79-1.81%-
Aug 25, 20250.820.830.820.830.80-40
Aug 22, 20250.820.830.820.830.801.22%5,810
Aug 21, 20250.830.830.820.820.791.86%13,100
Aug 20, 20250.810.810.810.810.78-1.35%-
Aug 19, 20250.820.820.820.820.79-2.69%-
Aug 18, 20250.840.840.840.840.81-0.17%757
Aug 15, 20250.840.840.840.840.811.20%3,614
Aug 14, 20250.820.830.820.830.800.46%10,000
Aug 13, 20250.830.830.830.830.80-0.46%-
Aug 12, 20250.830.830.830.830.800.73%-
Aug 11, 20250.800.820.800.820.800.49%9,399
Aug 8, 20250.810.820.810.820.79-1.30%-
Aug 7, 20250.810.830.810.830.812.82%29,650
Aug 6, 20250.810.810.810.810.78-1.68%5,000
Aug 5, 20250.800.820.800.820.801.46%64,900
Aug 4, 20250.790.810.790.810.78-1.22%-
Aug 1, 20250.820.840.820.820.79-4.63%10,000
Jul 31, 20250.870.870.840.860.83-1.15%9,256
Jul 30, 20250.840.870.840.870.846.72%9,300
Jul 29, 20250.810.820.810.820.794.94%16,700
Jul 28, 20250.780.780.780.780.75-2.07%-
Jul 25, 20250.790.790.790.790.77-1.98%4
Jul 24, 20250.810.810.810.810.780.75%4
Jul 23, 20250.800.800.800.800.780.88%8,450
Jul 22, 20250.800.800.800.800.77-0.52%-
Jul 21, 20250.800.800.800.800.783.65%230,000
Jul 18, 20250.770.770.770.770.750.05%-