Skip to main content
PetroChina Company Limited (FRA:PC6)
Germany flag Germany · Delayed Price · Currency is EUR
1.281
+0.016 (1.31%)
Last updated: Apr 29, 2026, 8:01 AM CET

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.281.281.281.28-1.34%-
Apr 28, 20261.251.271.251.261.261.94%3,150
Apr 27, 20261.241.261.241.241.241.97%53,899
Apr 24, 20261.221.221.221.221.22-0.82%3,000
Apr 23, 20261.181.231.181.231.236.61%81,000
Apr 22, 20261.131.151.131.151.151.41%10,000
Apr 21, 20261.131.131.111.131.130.35%11,860
Apr 20, 20261.101.131.101.131.136.70%1,780
Apr 17, 20261.131.171.061.061.06-7.91%60,453
Apr 16, 20261.131.151.131.151.151.68%350
Apr 15, 20261.131.151.131.131.13-5.20%7,540
Apr 14, 20261.191.191.191.191.19-1.57%1,050
Apr 13, 20261.201.211.191.211.213.86%10,192
Apr 10, 20261.171.171.171.171.171.21%4,552
Apr 9, 20261.151.151.151.151.151.95%11,000
Apr 8, 20261.141.141.131.131.13-5.28%14,961
Apr 7, 20261.191.191.191.191.190.34%1,590
Apr 2, 20261.171.191.171.191.194.11%500
Apr 1, 20261.181.181.141.141.14-2.39%36,000
Mar 31, 20261.191.201.171.171.17-5.87%13,057
Mar 30, 20261.221.241.221.241.242.05%25,822
Mar 27, 20261.221.221.211.221.220.91%31,170
Mar 26, 20261.171.211.171.211.210.08%850
Mar 25, 20261.151.211.151.211.211.00%10
Mar 24, 20261.171.201.171.201.203.02%42,450
Mar 23, 20261.181.201.161.161.16-2.93%24,678
Mar 20, 20261.201.221.201.201.201.79%13,041
Mar 19, 20261.171.211.171.171.170.51%32,850
Mar 18, 20261.141.171.141.171.17-2.18%10,833
Mar 17, 20261.171.191.171.191.19-500
Mar 16, 20261.191.191.161.191.190.34%10,650
Mar 13, 20261.161.201.161.191.19-7,930
Mar 12, 20261.161.191.161.191.193.48%129,490
Mar 11, 20261.141.151.141.151.153.88%28,850
Mar 10, 20261.141.141.101.111.11-4.40%23,436
Mar 9, 20261.151.171.151.161.161.58%82,712
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