Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany
· Delayed Price · Currency is EUR 5.41
-0.02 (-0.28%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.41 | 5.41 | 5.18 | 5.23 | 5.23 | -3.76% | 8,349 |
| Dec 4, 2025 | 5.42 | 5.43 | 5.32 | 5.43 | 5.43 | 2.07% | 4,595 |
| Dec 3, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 0.55% | 6,000 |
| Dec 2, 2025 | 5.28 | 5.32 | 5.22 | 5.29 | 5.29 | -0.19% | 21,450 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.24 | 5.30 | 5.30 | 0.93% | 18,712 |
| Nov 28, 2025 | 5.39 | 5.39 | 5.18 | 5.25 | 5.25 | -2.56% | 44,393 |
| Nov 27, 2025 | 5.35 | 5.40 | 5.35 | 5.39 | 5.39 | 1.30% | 12,350 |
| Nov 26, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | 0.76% | 2,110 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.28 | 5.28 | 5.28 | -2.10% | 36,277 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.37 | 5.39 | 5.39 | 1.39% | 11,000 |
| Nov 21, 2025 | 5.40 | 5.44 | 5.32 | 5.32 | 5.32 | -1.32% | 3,319 |
| Nov 20, 2025 | 5.37 | 5.44 | 5.37 | 5.39 | 5.39 | 0.62% | 9,160 |
| Nov 19, 2025 | 5.40 | 5.44 | 5.36 | 5.36 | 5.36 | 0.34% | 6,872 |
| Nov 18, 2025 | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -1.86% | 16,000 |
| Nov 17, 2025 | 5.45 | 5.51 | 5.44 | 5.44 | 5.44 | -1.56% | 23,541 |
| Nov 14, 2025 | 5.43 | 5.53 | 5.43 | 5.53 | 5.53 | 0.49% | 20,232 |
| Nov 13, 2025 | 5.39 | 5.50 | 5.39 | 5.50 | 5.50 | 3.04% | 7,914 |
| Nov 12, 2025 | 5.51 | 5.54 | 5.34 | 5.34 | 5.34 | -3.12% | 29,976 |
| Nov 11, 2025 | 5.32 | 5.51 | 5.28 | 5.51 | 5.51 | 3.71% | 21,150 |
| Nov 10, 2025 | 5.27 | 5.32 | 5.27 | 5.31 | 5.31 | 1.37% | 20,466 |
| Nov 7, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 2.30% | 35,000 |
| Nov 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.10% | - |
| Nov 5, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 1.41% | 18,000 |
| Nov 4, 2025 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | -0.88% | 4,350 |
| Nov 3, 2025 | 5.07 | 5.09 | 5.00 | 5.09 | 5.09 | 2.15% | 50,475 |
| Oct 31, 2025 | 4.97 | 5.05 | 4.97 | 4.98 | 4.98 | -0.60% | 24,504 |
| Oct 30, 2025 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | -0.79% | 24,867 |
| Oct 29, 2025 | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | 1.90% | 15,815 |
| Oct 28, 2025 | 4.93 | 4.98 | 4.93 | 4.96 | 4.96 | -0.42% | 32,812 |
| Oct 27, 2025 | 5.05 | 5.07 | 4.93 | 4.98 | 4.98 | -0.78% | 45,919 |
| Oct 24, 2025 | 5.01 | 5.06 | 5.01 | 5.02 | 5.02 | -0.75% | 20,000 |
| Oct 23, 2025 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | 2.91% | 13,800 |
| Oct 22, 2025 | 4.91 | 4.97 | 4.91 | 4.92 | 4.91 | -0.22% | 38,120 |
| Oct 21, 2025 | 4.92 | 4.99 | 4.83 | 4.93 | 4.93 | -1.08% | 24,838 |
| Oct 20, 2025 | 4.93 | 4.98 | 4.90 | 4.98 | 4.98 | 0.59% | 13,450 |
| Oct 17, 2025 | 4.85 | 4.95 | 4.78 | 4.95 | 4.95 | 1.37% | 29,361 |
| Oct 16, 2025 | 4.95 | 5.01 | 4.83 | 4.88 | 4.88 | -0.47% | 50,320 |
| Oct 15, 2025 | 4.96 | 4.98 | 4.87 | 4.91 | 4.91 | -1.07% | 31,800 |
| Oct 14, 2025 | 4.96 | 5.02 | 4.91 | 4.96 | 4.96 | -0.98% | 10,933 |
| Oct 13, 2025 | 5.02 | 5.02 | 4.94 | 5.01 | 5.01 | 1.40% | 10,565 |
| Oct 10, 2025 | 5.04 | 5.10 | 4.90 | 4.94 | 4.94 | -3.10% | 39,500 |
| Oct 9, 2025 | 5.06 | 5.17 | 5.03 | 5.10 | 5.10 | -0.23% | 24,926 |
| Oct 8, 2025 | 5.08 | 5.13 | 5.08 | 5.11 | 5.11 | 1.13% | 3,400 |
| Oct 7, 2025 | 5.11 | 5.15 | 5.04 | 5.05 | 5.05 | -0.14% | 57,382 |
| Oct 6, 2025 | 5.17 | 5.18 | 5.06 | 5.06 | 5.06 | -0.41% | 10,162 |
| Oct 3, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 0.32% | 700 |
| Oct 2, 2025 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -1.32% | 6,835 |
| Oct 1, 2025 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | -0.39% | 20,877 |
| Sep 30, 2025 | 5.21 | 5.23 | 5.12 | 5.15 | 5.15 | -1.09% | 21,692 |
| Sep 29, 2025 | 5.21 | 5.22 | 5.16 | 5.21 | 5.21 | 0.54% | 14,571 |
| Sep 26, 2025 | 5.19 | 5.19 | 5.14 | 5.18 | 5.18 | -0.40% | 16,290 |
| Sep 25, 2025 | 5.20 | 5.21 | 5.17 | 5.20 | 5.20 | 0.70% | 10,918 |
| Sep 24, 2025 | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | 0.53% | 10,000 |
| Sep 23, 2025 | 5.09 | 5.14 | 5.09 | 5.14 | 5.14 | 0.88% | 3,940 |
| Sep 22, 2025 | 5.12 | 5.13 | 5.08 | 5.10 | 5.10 | -0.23% | 4,260 |
| Sep 19, 2025 | 5.11 | 5.15 | 5.11 | 5.11 | 5.11 | 0.22% | 12,401 |
| Sep 18, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.55% | 1,000 |
| Sep 17, 2025 | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -0.86% | 3,200 |
| Sep 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.23% | 1,000 |
| Sep 15, 2025 | 5.11 | 5.14 | 5.05 | 5.05 | 5.05 | -0.59% | 6,170 |
| Sep 12, 2025 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | -0.47% | 8,638 |
| Sep 11, 2025 | 5.11 | 5.12 | 5.04 | 5.10 | 5.10 | 0.08% | 29,385 |
| Sep 10, 2025 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 1,715 |
| Sep 9, 2025 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | 0.12% | 13,608 |
| Sep 8, 2025 | 5.01 | 5.07 | 4.97 | 5.07 | 5.07 | 1.79% | 9,640 |
| Sep 5, 2025 | 5.07 | 5.09 | 4.99 | 4.99 | 4.99 | -0.91% | 8,675 |
| Sep 4, 2025 | 5.09 | 5.12 | 5.03 | 5.03 | 5.03 | -1.29% | 31,492 |
| Sep 3, 2025 | 5.09 | 5.13 | 5.09 | 5.10 | 5.10 | -0.64% | 5,830 |
| Sep 2, 2025 | 5.09 | 5.24 | 5.06 | 5.13 | 5.13 | 1.40% | 51,697 |
| Sep 1, 2025 | 5.07 | 5.09 | 5.06 | 5.06 | 5.06 | 0.28% | 7,260 |
| Aug 29, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | -0.14% | 2,000 |
| Aug 28, 2025 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1.36% | 2,335 |
| Aug 27, 2025 | 4.98 | 5.02 | 4.98 | 4.98 | 4.98 | -0.08% | 10,995 |
| Aug 26, 2025 | 4.99 | 5.06 | 4.99 | 4.99 | 4.99 | -0.85% | 20,718 |
| Aug 25, 2025 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 2.57% | 1,500 |
| Aug 22, 2025 | 4.88 | 4.99 | 4.88 | 4.91 | 4.90 | -1.90% | 14,700 |
| Aug 21, 2025 | 4.92 | 5.04 | 4.90 | 5.00 | 4.89 | -0.06% | 57,819 |
| Aug 20, 2025 | 4.91 | 5.00 | 4.90 | 5.00 | 4.90 | 1.69% | 26,575 |
| Aug 19, 2025 | 4.96 | 5.00 | 4.88 | 4.92 | 4.81 | -0.20% | 36,427 |
| Aug 18, 2025 | 4.99 | 5.00 | 4.93 | 4.93 | 4.82 | -0.38% | 8,810 |
| Aug 15, 2025 | 4.94 | 5.03 | 4.90 | 4.95 | 4.84 | -0.90% | 33,050 |
| Aug 14, 2025 | 5.02 | 5.09 | 4.94 | 4.99 | 4.89 | -2.93% | 37,479 |
| Aug 13, 2025 | 5.07 | 5.15 | 5.07 | 5.15 | 5.03 | 1.16% | 13,350 |
| Aug 12, 2025 | 5.02 | 5.14 | 5.02 | 5.09 | 4.98 | 0.37% | 12,600 |
| Aug 11, 2025 | 5.13 | 5.13 | 5.04 | 5.07 | 4.96 | -0.65% | 25,200 |
| Aug 8, 2025 | 5.25 | 5.33 | 5.10 | 5.10 | 4.99 | -3.34% | 39,488 |
| Aug 7, 2025 | 5.16 | 5.37 | 5.16 | 5.28 | 5.16 | 0.13% | 4,137 |
| Aug 6, 2025 | 5.19 | 5.36 | 5.19 | 5.27 | 5.16 | 0.36% | 31,701 |
| Aug 5, 2025 | 5.15 | 5.26 | 5.15 | 5.25 | 5.14 | 0.67% | 4,025 |
| Aug 4, 2025 | 5.18 | 5.22 | 5.15 | 5.22 | 5.10 | 1.99% | 7,351 |
| Aug 1, 2025 | 5.19 | 5.21 | 5.11 | 5.11 | 5.00 | -1.33% | 1,300 |
| Jul 31, 2025 | 5.27 | 5.27 | 5.17 | 5.18 | 5.07 | 0.43% | 11,260 |
| Jul 30, 2025 | 5.17 | 5.26 | 5.16 | 5.16 | 5.05 | -0.79% | 45,311 |
| Jul 29, 2025 | 5.15 | 5.28 | 5.15 | 5.20 | 5.09 | 1.23% | 19,900 |
| Jul 28, 2025 | 5.13 | 5.21 | 5.12 | 5.14 | 5.03 | 0.06% | 25,370 |
| Jul 25, 2025 | 5.11 | 5.16 | 5.11 | 5.14 | 5.02 | 1.02% | 8,529 |
| Jul 24, 2025 | 5.10 | 5.12 | 5.08 | 5.08 | 4.97 | -0.57% | 8,000 |
| Jul 23, 2025 | 4.96 | 5.11 | 4.96 | 5.11 | 5.00 | 3.46% | 51,400 |
| Jul 22, 2025 | 4.96 | 4.99 | 4.94 | 4.94 | 4.83 | -0.78% | 8,000 |
| Jul 21, 2025 | 5.01 | 5.02 | 4.95 | 4.98 | 4.87 | -1.19% | 50,282 |