Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany
· Delayed Price · Currency is EUR 6.96
+0.16 (2.40%)
Last updated: Mar 9, 2026, 6:33 PM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.00 | 7.07 | 6.92 | 7.00 | - | 2.96% | 13,691 |
| Mar 6, 2026 | 6.79 | 6.86 | 6.69 | 6.80 | 6.80 | 2.16% | 68,222 |
| Mar 5, 2026 | 6.60 | 6.73 | 6.57 | 6.66 | 6.66 | 1.05% | 11,451 |
| Mar 4, 2026 | 6.81 | 6.85 | 6.58 | 6.59 | 6.59 | -0.45% | 28,724 |
| Mar 3, 2026 | 6.89 | 6.98 | 6.62 | 6.62 | 6.62 | -3.16% | 73,843 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.70 | 6.83 | 6.83 | 4.74% | 72,467 |
| Feb 27, 2026 | 6.40 | 6.52 | 6.38 | 6.52 | 6.52 | 1.65% | 18,135 |
| Feb 26, 2026 | 6.41 | 6.43 | 6.32 | 6.42 | 6.42 | - | 5,690 |
| Feb 25, 2026 | 6.41 | 6.49 | 6.30 | 6.42 | 6.42 | -0.36% | 26,130 |
| Feb 24, 2026 | 6.29 | 6.45 | 6.28 | 6.44 | 6.44 | 3.47% | 15,780 |
| Feb 23, 2026 | 6.33 | 6.36 | 6.22 | 6.22 | 6.22 | -0.45% | 32,127 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.20 | 6.25 | 6.25 | 0.77% | 39,940 |
| Feb 19, 2026 | 6.09 | 6.20 | 6.07 | 6.20 | 6.20 | 2.75% | 14,555 |
| Feb 18, 2026 | 5.94 | 6.04 | 5.90 | 6.04 | 6.04 | 2.77% | 11,530 |
| Feb 17, 2026 | 5.92 | 5.99 | 5.88 | 5.88 | 5.88 | -1.64% | 4,336 |
| Feb 16, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1.65% | 2,300 |
| Feb 13, 2026 | 5.96 | 6.03 | 5.88 | 5.88 | 5.88 | -3.67% | 12,428 |
| Feb 12, 2026 | 6.05 | 6.16 | 5.87 | 6.10 | 6.10 | 0.83% | 41,846 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 2.09% | 11,733 |
| Feb 10, 2026 | 5.92 | 5.97 | 5.85 | 5.93 | 5.93 | 0.22% | 11,620 |
| Feb 9, 2026 | 5.86 | 5.94 | 5.86 | 5.91 | 5.91 | 1.95% | 630 |
| Feb 6, 2026 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | -0.45% | 4,200 |
| Feb 5, 2026 | 5.87 | 5.95 | 5.79 | 5.83 | 5.83 | -2.64% | 8,350 |
| Feb 4, 2026 | 5.94 | 5.98 | 5.86 | 5.98 | 5.98 | 0.18% | 11,820 |
| Feb 3, 2026 | 5.84 | 5.97 | 5.77 | 5.97 | 5.97 | 2.66% | 30,414 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.60 | 5.82 | 5.82 | -1.17% | 36,852 |
| Jan 30, 2026 | 6.06 | 6.06 | 5.80 | 5.89 | 5.89 | -3.21% | 19,928 |
| Jan 29, 2026 | 6.00 | 6.13 | 6.00 | 6.08 | 6.08 | 3.00% | 118,177 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.91 | 1.99% | 23,087 |
| Jan 27, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 3.76% | 7,800 |
| Jan 26, 2026 | 5.52 | 5.66 | 5.52 | 5.58 | 5.58 | 2.01% | 93,537 |
| Jan 23, 2026 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | 0.74% | 30,971 |
| Jan 22, 2026 | 5.35 | 5.44 | 5.35 | 5.43 | 5.43 | 1.08% | 53,150 |
| Jan 21, 2026 | 5.24 | 5.39 | 5.24 | 5.37 | 5.37 | 2.19% | 10,515 |
| Jan 20, 2026 | 5.20 | 5.29 | 5.20 | 5.26 | 5.26 | -0.61% | 9,400 |
| Jan 19, 2026 | 5.21 | 5.29 | 5.17 | 5.29 | 5.29 | 1.07% | 15,173 |
| Jan 16, 2026 | 5.24 | 5.30 | 5.19 | 5.23 | 5.23 | - | 12,607 |
| Jan 15, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | 0.60% | 5,000 |
| Jan 14, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 1.80% | 10,000 |
| Jan 13, 2026 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 0.85% | 18,273 |
| Jan 12, 2026 | 5.05 | 5.08 | 4.99 | 5.07 | 5.07 | 1.50% | 44,065 |
| Jan 9, 2026 | 4.99 | 5.05 | 4.97 | 4.99 | 4.99 | 0.26% | 39,800 |
| Jan 8, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | 2.47% | 32,410 |
| Jan 7, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | -2.43% | 38,437 |
| Jan 6, 2026 | 4.93 | 5.02 | 4.89 | 4.98 | 4.98 | 1.65% | 13,092 |
| Jan 5, 2026 | 5.02 | 5.06 | 4.83 | 4.90 | 4.90 | -1.63% | 105,643 |
| Jan 2, 2026 | 4.89 | 5.01 | 4.89 | 4.98 | 4.98 | 1.57% | 18,870 |
| Dec 30, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | 0.47% | 9,040 |
| Dec 29, 2025 | 4.84 | 4.91 | 4.84 | 4.88 | 4.88 | -0.81% | 40,911 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.86 | 4.92 | 4.92 | -1.07% | 46,829 |
| Dec 22, 2025 | 5.05 | 5.07 | 4.94 | 4.97 | 4.68 | -0.58% | 59,576 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.97 | 5.00 | 4.71 | 0.04% | 38,400 |
| Dec 18, 2025 | 4.94 | 5.01 | 4.94 | 5.00 | 4.71 | 0.22% | 8,115 |
| Dec 17, 2025 | 4.98 | 5.07 | 4.91 | 4.99 | 4.70 | -0.42% | 48,509 |
| Dec 16, 2025 | 5.12 | 5.15 | 4.94 | 5.01 | 4.72 | -2.89% | 77,750 |
| Dec 15, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 4.86 | 1.18% | 7,556 |
| Dec 12, 2025 | 5.08 | 5.15 | 5.08 | 5.10 | 4.80 | -0.10% | 11,000 |
| Dec 11, 2025 | 5.12 | 5.15 | 5.10 | 5.10 | 4.81 | -0.41% | 10,760 |
| Dec 10, 2025 | 5.18 | 5.25 | 5.13 | 5.13 | 4.83 | -0.50% | 45,607 |
| Dec 9, 2025 | 5.14 | 5.20 | 5.08 | 5.15 | 4.85 | -0.52% | 18,575 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.14 | 5.18 | 4.88 | -0.90% | 35,696 |
| Dec 5, 2025 | 5.41 | 5.41 | 5.18 | 5.23 | 4.92 | -3.76% | 8,349 |
| Dec 4, 2025 | 5.42 | 5.43 | 5.32 | 5.43 | 5.11 | 2.07% | 4,595 |
| Dec 3, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.01 | 0.55% | 6,000 |
| Dec 2, 2025 | 5.28 | 5.32 | 5.22 | 5.29 | 4.98 | -0.19% | 21,450 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.24 | 5.30 | 4.99 | 0.93% | 18,712 |
| Nov 28, 2025 | 5.39 | 5.39 | 5.18 | 5.25 | 4.95 | -2.56% | 44,393 |
| Nov 27, 2025 | 5.35 | 5.40 | 5.35 | 5.39 | 5.08 | 1.30% | 12,350 |
| Nov 26, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.01 | 0.76% | 2,110 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.28 | 5.28 | 4.97 | -2.10% | 36,277 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.37 | 5.39 | 5.08 | 1.39% | 11,000 |
| Nov 21, 2025 | 5.40 | 5.44 | 5.32 | 5.32 | 5.01 | -1.32% | 3,319 |
| Nov 20, 2025 | 5.37 | 5.44 | 5.37 | 5.39 | 5.08 | 0.62% | 9,160 |
| Nov 19, 2025 | 5.40 | 5.44 | 5.36 | 5.36 | 5.05 | 0.34% | 6,872 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.03 | -1.86% | 16,000 |
| Nov 17, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.12 | -1.56% | 23,541 |
| Nov 14, 2025 | 5.43 | 5.53 | 5.43 | 5.53 | 5.20 | 0.49% | 20,232 |
| Nov 13, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.18 | 3.04% | 7,914 |
| Nov 12, 2025 | 5.51 | 5.54 | 5.34 | 5.34 | 5.03 | -3.12% | 29,976 |
| Nov 11, 2025 | 5.32 | 5.51 | 5.28 | 5.51 | 5.19 | 3.71% | 21,150 |
| Nov 10, 2025 | 5.27 | 5.32 | 5.27 | 5.31 | 5.00 | 1.37% | 20,466 |
| Nov 7, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | 4.94 | 2.30% | 35,000 |
| Nov 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 4.82 | 0.10% | - |
| Nov 5, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 4.82 | 1.41% | 18,000 |
| Nov 4, 2025 | 5.03 | 5.07 | 5.00 | 5.05 | 4.75 | -0.88% | 4,350 |
| Nov 3, 2025 | 5.07 | 5.09 | 5.00 | 5.09 | 4.80 | 2.15% | 50,475 |
| Oct 31, 2025 | 4.97 | 5.05 | 4.97 | 4.98 | 4.69 | -0.60% | 24,504 |
| Oct 30, 2025 | 5.00 | 5.04 | 5.00 | 5.01 | 4.72 | -0.79% | 24,867 |
| Oct 29, 2025 | 4.96 | 5.06 | 4.96 | 5.05 | 4.76 | 1.90% | 15,815 |
| Oct 28, 2025 | 4.93 | 4.98 | 4.93 | 4.96 | 4.67 | -0.42% | 32,812 |
| Oct 27, 2025 | 5.05 | 5.07 | 4.93 | 4.98 | 4.69 | -0.78% | 45,919 |
| Oct 24, 2025 | 5.01 | 5.06 | 5.01 | 5.02 | 4.73 | -0.75% | 20,000 |
| Oct 23, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 4.76 | 2.91% | 13,800 |
| Oct 22, 2025 | 4.91 | 4.97 | 4.91 | 4.92 | 4.63 | -0.22% | 38,120 |
| Oct 21, 2025 | 4.92 | 4.99 | 4.83 | 4.93 | 4.64 | -1.08% | 24,838 |
| Oct 20, 2025 | 4.93 | 4.98 | 4.90 | 4.98 | 4.69 | 0.59% | 13,450 |
| Oct 17, 2025 | 4.85 | 4.95 | 4.78 | 4.95 | 4.66 | 1.37% | 29,361 |
| Oct 16, 2025 | 4.95 | 5.01 | 4.83 | 4.88 | 4.60 | -0.47% | 50,320 |
| Oct 15, 2025 | 4.96 | 4.98 | 4.87 | 4.91 | 4.62 | -1.07% | 31,800 |
| Oct 14, 2025 | 4.96 | 5.02 | 4.91 | 4.96 | 4.67 | -0.98% | 10,933 |