Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany
· Delayed Price · Currency is EUR 15.90
+0.60 (3.92%)
Last updated: Mar 9, 2026, 7:44 PM CET
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | - | 3.27% | - |
| Mar 6, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 8.51% | 2,055 |
| Mar 5, 2026 | 14.45 | 14.65 | 14.10 | 14.10 | 14.10 | -3.75% | 810 |
| Mar 4, 2026 | 14.40 | 14.65 | 14.25 | 14.65 | 14.65 | 3.90% | 250 |
| Mar 3, 2026 | 14.65 | 15.40 | 14.10 | 14.10 | 14.10 | -4.73% | 5,488 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.20 | 14.80 | 14.80 | 7.64% | 6,446 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.75 | 13.75 | 13.75 | -3.85% | 49 |
| Feb 26, 2026 | 14.20 | 14.30 | 13.55 | 14.30 | 14.30 | -1.04% | 750 |
| Feb 25, 2026 | 13.80 | 14.45 | 13.65 | 14.45 | 14.45 | 7.04% | 200 |
| Feb 24, 2026 | 13.60 | 13.90 | 13.50 | 13.50 | 13.50 | -3.23% | 15 |
| Feb 23, 2026 | 13.10 | 13.95 | 13.10 | 13.95 | 13.95 | 3.33% | 485 |
| Feb 20, 2026 | 13.45 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 1,295 |
| Feb 19, 2026 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | -0.76% | 1,015 |
| Feb 18, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 5.65% | 4,255 |
| Feb 17, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Feb 16, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 4.84% | 270 |
| Feb 13, 2026 | 12.55 | 12.70 | 12.40 | 12.40 | 12.40 | -5.34% | 70 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.85 | 13.10 | 13.10 | 1.16% | 600 |
| Feb 11, 2026 | 12.60 | 13.30 | 12.60 | 12.95 | 12.95 | - | 15,799 |
| Feb 10, 2026 | 12.65 | 12.95 | 12.40 | 12.95 | 12.95 | 4.86% | 530 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 1,115 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -3.86% | 75 |
| Feb 5, 2026 | 12.70 | 12.95 | 12.60 | 12.95 | 12.95 | 3.60% | 200 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | -2.34% | 511 |
| Feb 3, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 3.64% | 300 |
| Feb 2, 2026 | 12.30 | 12.85 | 12.15 | 12.35 | 12.35 | -1.98% | 819 |
| Jan 30, 2026 | 12.75 | 12.75 | 12.40 | 12.60 | 12.60 | -5.26% | 2,200 |
| Jan 29, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | 5.14% | 712 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.60 | 12.65 | 12.65 | 2.85% | 13,704 |
| Jan 27, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | 800 |
| Jan 26, 2026 | 12.10 | 12.25 | 12.00 | 12.00 | 12.00 | -1.64% | 770 |
| Jan 23, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.20 | 6.55% | 2,870 |
| Jan 22, 2026 | 11.45 | 11.55 | 11.35 | 11.45 | 11.45 | 3.62% | 1,300 |
| Jan 21, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 3.27% | 2,050 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | -1.83% | - |
| Jan 19, 2026 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 0.93% | 3,350 |
| Jan 16, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | 2.37% | 100 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.55 | 10.55 | 10.55 | -0.47% | 6,600 |
| Jan 14, 2026 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 1,215 |
| Jan 13, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | -0.96% | 1,750 |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | 170 |
| Jan 9, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 1.49% | 100 |
| Jan 8, 2026 | 9.84 | 10.10 | 9.84 | 10.10 | 10.10 | 4.77% | 400 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.64 | 9.64 | 9.64 | -3.41% | 25 |
| Jan 6, 2026 | 9.98 | 10.05 | 9.98 | 9.98 | 9.98 | 2.67% | 2,144 |
| Jan 5, 2026 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | -4.24% | 905 |
| Jan 2, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 2.53% | 1,050 |
| Dec 30, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | -1.98% | 1,750 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.78 | 10.10 | 10.10 | 1.00% | 5,556 |
| Dec 23, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 9.74 | -2.91% | 500 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.03 | 3.00% | 2,010 |
| Dec 19, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 9.74 | -1.48% | 1,365 |
| Dec 18, 2025 | 9.96 | 10.15 | 9.96 | 10.15 | 9.88 | - | 1,000 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.88 | 1.00% | 3,870 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 9.79 | -4.29% | 2,000 |
| Dec 15, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.23 | - | 950 |
| Dec 12, 2025 | 10.45 | 10.50 | 10.25 | 10.50 | 10.23 | 3.96% | 676 |
| Dec 11, 2025 | 10.45 | 10.50 | 10.10 | 10.10 | 9.84 | -6.05% | 380 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.47 | 1.90% | 75 |
| Dec 9, 2025 | 10.55 | 10.70 | 10.50 | 10.55 | 10.27 | - | 4,500 |
| Dec 8, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.27 | 0.48% | 700 |
| Dec 5, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.23 | -6.25% | 600 |
| Dec 4, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 10.91 | -0.44% | 550 |
| Dec 3, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 10.96 | 7.66% | 3,250 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.18 | -2.34% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.42 | -2.28% | 3,400 |
| Nov 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.66 | - | - |
| Nov 27, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.66 | 2.82% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 10.65 | 10.65 | 10.37 | 0.47% | 15 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.32 | -1.85% | - |
| Nov 24, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.52 | - | 500 |
| Nov 21, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.52 | -4.00% | - |
| Nov 20, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 10.96 | 2.74% | 900 |
| Nov 19, 2025 | 11.20 | 11.20 | 10.95 | 10.95 | 10.66 | -2.23% | 900 |
| Nov 18, 2025 | 11.20 | 11.25 | 11.20 | 11.20 | 10.91 | -0.44% | 1,100 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 10.96 | -0.88% | 100 |
| Nov 14, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.05 | 0.89% | 500 |
| Nov 13, 2025 | 11.10 | 11.40 | 11.05 | 11.25 | 10.96 | 1.35% | 4,998 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 10.81 | -3.90% | 10,350 |
| Nov 11, 2025 | 11.25 | 11.55 | 11.25 | 11.55 | 11.25 | 5.48% | 1,700 |
| Nov 10, 2025 | 11.05 | 11.15 | 10.95 | 10.95 | 10.66 | 3.79% | 80 |
| Nov 7, 2025 | 10.55 | 10.55 | 10.45 | 10.55 | 10.27 | 0.48% | 1,000 |
| Nov 6, 2025 | 10.55 | 10.70 | 10.50 | 10.50 | 10.23 | 0.48% | 1,000 |
| Nov 5, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.18 | 1.95% | 100 |
| Nov 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.98 | -0.97% | 500 |
| Nov 3, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.08 | 1.47% | 1,105 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 9.93 | 2.00% | 4,399 |
| Oct 30, 2025 | 10.30 | 10.50 | 9.96 | 10.00 | 9.74 | -2.44% | 3,640 |
| Oct 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.98 | -1.91% | 200 |
| Oct 28, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.18 | 1.95% | 2,700 |
| Oct 27, 2025 | 10.20 | 10.30 | 10.20 | 10.25 | 9.98 | - | 300 |
| Oct 24, 2025 | 10.25 | 10.25 | 10.20 | 10.25 | 9.98 | -0.49% | 571 |
| Oct 23, 2025 | 10.30 | 10.35 | 10.15 | 10.30 | 10.03 | 2.49% | 53,214 |
| Oct 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.79 | 0.50% | - |
| Oct 21, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.74 | -0.99% | 1,350 |
| Oct 20, 2025 | 10.00 | 10.10 | 9.96 | 10.10 | 9.84 | 2.02% | 1,135 |
| Oct 17, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.64 | - | 200 |
| Oct 16, 2025 | 10.00 | 10.15 | 9.90 | 9.90 | 9.64 | -4.35% | 750 |
| Oct 15, 2025 | 10.20 | 10.35 | 10.20 | 10.35 | 10.08 | 1.47% | 4,000 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.93 | -0.97% | - |