Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany
· Delayed Price · Currency is EUR 11.20
-0.05 (-0.44%)
At close: Dec 4, 2025
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -6.25% | 600 |
| Dec 4, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | -0.44% | 550 |
| Dec 3, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 7.66% | 3,250 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.45 | -2.34% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -2.28% | 3,400 |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Nov 27, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.82% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 10.65 | 10.65 | 10.65 | 0.47% | 15 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 24, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 500 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -4.00% | - |
| Nov 20, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 2.74% | 900 |
| Nov 19, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -2.23% | 900 |
| Nov 18, 2025 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 1,100 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | -0.88% | 100 |
| Nov 14, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 0.89% | 500 |
| Nov 13, 2025 | 11.10 | 11.40 | 11.05 | 11.25 | 11.25 | 1.35% | 4,998 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | -3.90% | 10,350 |
| Nov 11, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | 5.48% | 1,700 |
| Nov 10, 2025 | 11.05 | 11.15 | 10.95 | 10.95 | 10.95 | 3.79% | 80 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.45 | 10.55 | 10.55 | 0.48% | 1,000 |
| Nov 6, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.50 | 0.48% | 1,000 |
| Nov 5, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.95% | 100 |
| Nov 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 500 |
| Nov 3, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 1.47% | 1,105 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 4,399 |
| Oct 30, 2025 | 10.30 | 10.50 | 9.96 | 10.00 | 10.00 | -2.44% | 3,640 |
| Oct 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.91% | 200 |
| Oct 28, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.95% | 2,700 |
| Oct 27, 2025 | 10.20 | 10.30 | 10.20 | 10.25 | 10.25 | - | 300 |
| Oct 24, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | -0.49% | 571 |
| Oct 23, 2025 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | 2.49% | 53,214 |
| Oct 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | - |
| Oct 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 1,350 |
| Oct 20, 2025 | 10.00 | 10.10 | 9.96 | 10.10 | 10.10 | 2.02% | 1,135 |
| Oct 17, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | - | 200 |
| Oct 16, 2025 | 10.00 | 10.15 | 9.90 | 9.90 | 9.90 | -4.35% | 750 |
| Oct 15, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.35 | 1.47% | 4,000 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 13, 2025 | 10.05 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 41,301 |
| Oct 10, 2025 | 10.35 | 10.35 | 10.00 | 10.10 | 10.10 | -4.27% | 3,350 |
| Oct 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 300 |
| Oct 8, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | - | 195 |
| Oct 7, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -2.33% | 580 |
| Oct 6, 2025 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 1.42% | 1,100 |
| Oct 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 2, 2025 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | -0.47% | 1,000 |
| Oct 1, 2025 | 10.70 | 10.80 | 10.70 | 10.75 | 10.75 | 0.47% | 50 |
| Sep 30, 2025 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -1.83% | 600 |
| Sep 29, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -5.22% | 6,500 |
| Sep 26, 2025 | 11.15 | 11.50 | 11.15 | 11.50 | 11.50 | 0.44% | 1,000 |
| Sep 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.78% | - |
| Sep 24, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 3.69% | 750 |
| Sep 23, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | 0.93% | 70 |
| Sep 22, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 1,200 |
| Sep 19, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Sep 18, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | - | 285 |
| Sep 17, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 500 |
| Sep 16, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 1.41% | 210 |
| Sep 15, 2025 | 10.75 | 10.95 | 10.65 | 10.65 | 10.65 | -1.39% | 2,000 |
| Sep 12, 2025 | 10.75 | 10.90 | 10.75 | 10.80 | 10.80 | -0.92% | 400 |
| Sep 11, 2025 | 10.90 | 10.95 | 10.75 | 10.90 | 10.90 | 2.35% | 386 |
| Sep 10, 2025 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 431 |
| Sep 9, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | 97 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 25 |
| Sep 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| Sep 4, 2025 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | -1.85% | 25,333 |
| Sep 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 25 |
| Sep 2, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.47% | - |
| Sep 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | 120 |
| Aug 29, 2025 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | 2.38% | 108 |
| Aug 28, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.48% | - |
| Aug 27, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.97% | - |
| Aug 26, 2025 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 352 |
| Aug 22, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.17 | -0.48% | 1,000 |
| Aug 21, 2025 | 10.25 | 10.40 | 10.00 | 10.40 | 10.22 | 0.48% | 4,254 |
| Aug 20, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.17 | - | 84 |
| Aug 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.17 | 0.98% | - |
| Aug 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.07 | -0.97% | 2,250 |
| Aug 15, 2025 | 10.45 | 10.45 | 10.25 | 10.35 | 10.17 | -0.96% | 412 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.27 | -0.48% | - |
| Aug 13, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | 0.96% | 1,223 |
| Aug 12, 2025 | 10.35 | 10.65 | 10.35 | 10.40 | 10.22 | - | 1,900 |
| Aug 11, 2025 | 10.45 | 10.55 | 10.00 | 10.40 | 10.22 | -0.95% | 4,610 |
| Aug 8, 2025 | 11.10 | 11.20 | 10.45 | 10.50 | 10.32 | -6.25% | 16,844 |
| Aug 7, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.01 | 0.45% | 300 |
| Aug 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.96 | 0.90% | - |
| Aug 5, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 10.86 | 0.91% | - |
| Aug 4, 2025 | 10.95 | 11.10 | 10.95 | 10.95 | 10.76 | -2.67% | 45 |
| Aug 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.05 | 1.35% | 38 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 10.91 | -1.77% | 150 |
| Jul 30, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.10 | 3.67% | 1,000 |
| Jul 29, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.71 | 0.93% | - |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - | - |
| Jul 25, 2025 | 10.85 | 10.85 | 10.70 | 10.80 | 10.61 | -0.92% | 111 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | 2.83% | 500 |
| Jul 23, 2025 | 10.55 | 10.60 | 10.55 | 10.60 | 10.42 | 0.95% | 500 |
| Jul 22, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.32 | 0.96% | 200 |
| Jul 21, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.22 | 0.97% | 601 |