Petróleo Brasileiro S.A. - Petrobras (FRA:PJXA)
Germany
· Delayed Price · Currency is EUR 17.70
-0.60 (-3.28%)
Last updated: Apr 28, 2026, 3:46 PM CET
FRA:PJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.85 | 18.00 | 17.70 | 17.70 | 17.70 | -3.28% | 760 |
| Apr 27, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 5.48% | 700 |
| Apr 24, 2026 | 18.00 | 18.00 | 17.35 | 17.35 | 17.35 | -2.25% | - |
| Apr 23, 2026 | 17.95 | 18.35 | 17.75 | 17.75 | 17.58 | -1.39% | 200 |
| Apr 22, 2026 | 17.90 | 18.15 | 17.90 | 18.00 | 17.83 | 3.15% | 471 |
| Apr 21, 2026 | 17.65 | 17.75 | 17.45 | 17.45 | 17.29 | 0.87% | 1,425 |
| Apr 20, 2026 | 17.95 | 18.05 | 17.30 | 17.30 | 17.14 | 4.53% | 500 |
| Apr 17, 2026 | 18.15 | 18.40 | 16.55 | 16.55 | 16.39 | -5.43% | 2,727 |
| Apr 16, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.34 | 1.16% | 300 |
| Apr 15, 2026 | 17.55 | 17.55 | 17.20 | 17.30 | 17.14 | -2.26% | 1,750 |
| Apr 14, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.53 | -4.07% | 1,250 |
| Apr 13, 2026 | 18.65 | 18.85 | 18.30 | 18.45 | 18.28 | 3.36% | 5,796 |
| Apr 10, 2026 | 17.45 | 18.10 | 17.45 | 17.85 | 17.68 | - | 1,580 |
| Apr 9, 2026 | 17.05 | 17.90 | 16.95 | 17.85 | 17.68 | 5.00% | 1,385 |
| Apr 8, 2026 | 16.30 | 17.00 | 15.60 | 17.00 | 16.84 | -5.56% | 4,861 |
| Apr 7, 2026 | 17.90 | 18.15 | 17.55 | 18.00 | 17.83 | 1.12% | 1,810 |
| Apr 2, 2026 | 17.55 | 18.25 | 17.55 | 17.80 | 17.63 | 5.64% | 5,450 |
| Apr 1, 2026 | 17.60 | 17.75 | 16.85 | 16.85 | 16.69 | -3.44% | 3,662 |
| Mar 31, 2026 | 17.95 | 18.90 | 17.45 | 17.45 | 17.29 | -5.42% | 1,317 |
| Mar 30, 2026 | 17.80 | 18.45 | 17.80 | 18.45 | 18.28 | 3.07% | 1,474 |
| Mar 27, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.73 | 2.29% | 1,810 |
| Mar 26, 2026 | 16.95 | 17.50 | 16.95 | 17.50 | 17.34 | 3.55% | 810 |
| Mar 25, 2026 | 16.95 | 16.95 | 16.75 | 16.90 | 16.74 | - | 880 |
| Mar 24, 2026 | 16.45 | 17.05 | 16.45 | 16.90 | 16.74 | 3.36% | 14,401 |
| Mar 23, 2026 | 16.15 | 16.50 | 15.45 | 16.35 | 16.20 | 0.62% | 2,718 |
| Mar 20, 2026 | 17.00 | 17.20 | 16.25 | 16.25 | 16.10 | -3.85% | 3,235 |
| Mar 19, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.74 | -3.43% | 3,158 |
| Mar 18, 2026 | 16.70 | 17.50 | 16.70 | 17.50 | 17.34 | 1.74% | 1,100 |
| Mar 17, 2026 | 16.85 | 17.20 | 16.65 | 17.20 | 17.04 | 5.85% | 2,378 |
| Mar 16, 2026 | 16.60 | 16.70 | 16.20 | 16.25 | 16.10 | 0.62% | 8,215 |
| Mar 13, 2026 | 16.40 | 16.85 | 16.10 | 16.15 | 16.00 | -4.15% | 1,588 |
| Mar 12, 2026 | 16.15 | 16.90 | 16.15 | 16.85 | 16.69 | 1.20% | 11,630 |
| Mar 11, 2026 | 15.35 | 16.70 | 15.35 | 16.65 | 16.49 | 8.82% | 2,587 |
| Mar 10, 2026 | 14.85 | 15.30 | 14.85 | 15.30 | 15.16 | -3.77% | 1,972 |
| Mar 9, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.75 | 3.92% | 1,455 |
| Mar 6, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.16 | 8.51% | 2,055 |
| Mar 5, 2026 | 14.45 | 14.65 | 14.10 | 14.10 | 13.97 | -3.75% | 810 |
| Mar 4, 2026 | 14.40 | 14.65 | 14.25 | 14.65 | 14.51 | 3.90% | 250 |
| Mar 3, 2026 | 14.65 | 15.40 | 14.10 | 14.10 | 13.97 | -4.73% | 5,488 |
| Mar 2, 2026 | 14.90 | 15.10 | 14.20 | 14.80 | 14.66 | 7.64% | 6,446 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.75 | 13.75 | 13.62 | -3.85% | 49 |
| Feb 26, 2026 | 14.20 | 14.30 | 13.55 | 14.30 | 14.17 | -1.04% | 750 |
| Feb 25, 2026 | 13.80 | 14.45 | 13.65 | 14.45 | 14.31 | 7.04% | 200 |
| Feb 24, 2026 | 13.60 | 13.90 | 13.50 | 13.50 | 13.37 | -3.23% | 15 |
| Feb 23, 2026 | 13.10 | 13.95 | 13.10 | 13.95 | 13.82 | 3.33% | 485 |
| Feb 20, 2026 | 13.45 | 13.50 | 13.00 | 13.50 | 13.37 | 3.85% | 1,295 |
| Feb 19, 2026 | 12.75 | 13.10 | 12.75 | 13.00 | 12.88 | -0.76% | 1,015 |
| Feb 18, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 12.98 | 5.65% | 4,255 |
| Feb 17, 2026 | 12.65 | 12.65 | 12.40 | 12.40 | 12.28 | -4.62% | - |
| Feb 16, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.88 | 4.84% | 270 |
| Feb 13, 2026 | 12.55 | 12.70 | 12.40 | 12.40 | 12.28 | -5.34% | 70 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.85 | 13.10 | 12.98 | 1.16% | 600 |
| Feb 11, 2026 | 12.60 | 13.30 | 12.60 | 12.95 | 12.83 | - | 15,799 |
| Feb 10, 2026 | 12.65 | 12.95 | 12.40 | 12.95 | 12.83 | 4.86% | 530 |
| Feb 9, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.23 | -0.80% | 1,115 |
| Feb 6, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.33 | -3.86% | 75 |
| Feb 5, 2026 | 12.70 | 12.95 | 12.60 | 12.95 | 12.83 | 3.60% | 200 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.38 | -2.34% | 511 |
| Feb 3, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.68 | 3.64% | 300 |
| Feb 2, 2026 | 12.30 | 12.85 | 12.15 | 12.35 | 12.23 | -1.98% | 819 |
| Jan 30, 2026 | 12.75 | 12.75 | 12.40 | 12.60 | 12.48 | -5.26% | 2,200 |
| Jan 29, 2026 | 13.00 | 13.30 | 12.90 | 13.30 | 13.18 | 5.14% | 712 |
| Jan 28, 2026 | 12.70 | 13.00 | 12.60 | 12.65 | 12.53 | 2.85% | 13,704 |
| Jan 27, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.18 | 2.50% | 800 |
| Jan 26, 2026 | 12.10 | 12.25 | 12.00 | 12.00 | 11.89 | -1.64% | 770 |
| Jan 23, 2026 | 11.65 | 12.20 | 11.65 | 12.20 | 12.09 | 6.55% | 2,870 |
| Jan 22, 2026 | 11.45 | 11.55 | 11.35 | 11.45 | 11.34 | 3.62% | 1,300 |
| Jan 21, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 10.95 | 3.27% | 2,050 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.60 | -1.83% | - |
| Jan 19, 2026 | 10.65 | 10.90 | 10.65 | 10.90 | 10.80 | 0.93% | 3,350 |
| Jan 16, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.70 | 2.37% | 100 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.55 | 10.55 | 10.45 | -0.47% | 6,600 |
| Jan 14, 2026 | 10.65 | 10.70 | 10.50 | 10.60 | 10.50 | 2.91% | 1,215 |
| Jan 13, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.20 | -0.96% | 1,750 |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 1.46% | 170 |
| Jan 9, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.15 | 1.49% | 100 |
| Jan 8, 2026 | 9.84 | 10.10 | 9.84 | 10.10 | 10.01 | 4.77% | 400 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.64 | 9.64 | 9.55 | -3.41% | 25 |
| Jan 6, 2026 | 9.98 | 10.05 | 9.98 | 9.98 | 9.89 | 2.67% | 2,144 |
| Jan 5, 2026 | 10.15 | 10.15 | 9.72 | 9.72 | 9.63 | -4.24% | 905 |
| Jan 2, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.05 | 2.53% | 1,050 |
| Dec 30, 2025 | 9.84 | 9.90 | 9.84 | 9.90 | 9.81 | -1.98% | 1,750 |
| Dec 29, 2025 | 10.20 | 10.20 | 9.78 | 10.10 | 10.01 | 1.00% | 5,556 |
| Dec 23, 2025 | 9.94 | 10.00 | 9.94 | 10.00 | 9.64 | -2.91% | 500 |
| Dec 22, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.93 | 3.00% | 2,010 |
| Dec 19, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 9.64 | -1.48% | 1,365 |
| Dec 18, 2025 | 9.96 | 10.15 | 9.96 | 10.15 | 9.78 | - | 1,000 |
| Dec 17, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 9.78 | 1.00% | 3,870 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 9.69 | -4.29% | 2,000 |
| Dec 15, 2025 | 10.45 | 10.50 | 10.35 | 10.50 | 10.12 | - | 950 |
| Dec 12, 2025 | 10.45 | 10.50 | 10.25 | 10.50 | 10.12 | 3.96% | 676 |
| Dec 11, 2025 | 10.45 | 10.50 | 10.10 | 10.10 | 9.74 | -6.05% | 380 |
| Dec 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.36 | 1.90% | 75 |
| Dec 9, 2025 | 10.55 | 10.70 | 10.50 | 10.55 | 10.17 | - | 4,500 |
| Dec 8, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.17 | 0.48% | 700 |
| Dec 5, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.12 | -6.25% | 600 |
| Dec 4, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 10.80 | -0.44% | 550 |
| Dec 3, 2025 | 11.00 | 11.25 | 10.90 | 11.25 | 10.85 | 7.66% | 3,250 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.45 | 10.45 | 10.07 | -2.34% | - |
| Dec 1, 2025 | 10.95 | 10.95 | 10.70 | 10.70 | 10.32 | -2.28% | 3,400 |