Petróleo Brasileiro S.A. - Petrobras (FRA:PJXB)
Germany
· Delayed Price · Currency is EUR 7.82
-0.03 (-0.36%)
Last updated: Apr 28, 2026, 5:30 PM CET
FRA:PJXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.78 | 7.87 | 7.78 | 7.87 | - | 0.31% | - |
| Apr 27, 2026 | 7.78 | 7.85 | 7.70 | 7.84 | 7.84 | 1.87% | 4,917 |
| Apr 24, 2026 | 7.87 | 7.96 | 7.70 | 7.70 | 7.70 | -2.91% | 14,600 |
| Apr 23, 2026 | 7.81 | 7.93 | 7.80 | 7.93 | 7.93 | 1.28% | 18,625 |
| Apr 22, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.72 | -1.55% | 5,100 |
| Apr 21, 2026 | 7.78 | 7.95 | 7.78 | 7.95 | 7.84 | 3.73% | 4,530 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.67 | 7.67 | 7.56 | 0.10% | 26,612 |
| Apr 17, 2026 | 7.85 | 7.85 | 7.28 | 7.66 | 7.55 | -1.79% | 39,655 |
| Apr 16, 2026 | 7.68 | 7.82 | 7.68 | 7.80 | 7.69 | 2.50% | 8,930 |
| Apr 15, 2026 | 7.82 | 7.91 | 7.61 | 7.61 | 7.50 | -3.21% | 21,251 |
| Apr 14, 2026 | 8.10 | 8.10 | 7.76 | 7.86 | 7.75 | -3.01% | 63,161 |
| Apr 13, 2026 | 8.05 | 8.13 | 8.01 | 8.11 | 7.99 | 5.25% | 97,896 |
| Apr 10, 2026 | 7.71 | 7.79 | 7.53 | 7.70 | 7.59 | 1.32% | 40,323 |
| Apr 9, 2026 | 7.56 | 7.74 | 7.49 | 7.60 | 7.49 | 1.36% | 25,600 |
| Apr 8, 2026 | 6.94 | 7.50 | 6.70 | 7.50 | 7.39 | -4.46% | 84,207 |
| Apr 7, 2026 | 7.92 | 8.00 | 7.82 | 7.85 | 7.74 | 0.51% | 32,513 |
| Apr 2, 2026 | 7.78 | 7.95 | 7.59 | 7.81 | 7.70 | 3.58% | 7,300 |
| Apr 1, 2026 | 7.77 | 7.78 | 7.29 | 7.54 | 7.43 | -2.23% | 77,060 |
| Mar 31, 2026 | 7.81 | 8.08 | 7.71 | 7.71 | 7.60 | -2.96% | 44,061 |
| Mar 30, 2026 | 7.67 | 8.07 | 7.63 | 7.95 | 7.83 | 5.96% | 122,161 |
| Mar 27, 2026 | 7.58 | 7.75 | 7.48 | 7.50 | 7.39 | -0.27% | 46,652 |
| Mar 26, 2026 | 7.30 | 7.67 | 7.30 | 7.52 | 7.41 | 2.89% | 20,950 |
| Mar 25, 2026 | 7.18 | 7.40 | 7.10 | 7.31 | 7.20 | 0.44% | 62,425 |
| Mar 24, 2026 | 7.03 | 7.30 | 6.97 | 7.28 | 7.17 | 5.42% | 41,245 |
| Mar 23, 2026 | 7.11 | 7.18 | 6.67 | 6.90 | 6.80 | -3.02% | 89,837 |
| Mar 20, 2026 | 7.60 | 7.70 | 7.00 | 7.12 | 7.02 | -5.12% | 40,900 |
| Mar 19, 2026 | 7.46 | 7.70 | 7.46 | 7.50 | 7.39 | 0.94% | 32,247 |
| Mar 18, 2026 | 7.32 | 7.51 | 7.21 | 7.43 | 7.33 | 0.95% | 20,759 |
| Mar 17, 2026 | 7.24 | 7.50 | 7.24 | 7.36 | 7.26 | 2.25% | 80,511 |
| Mar 16, 2026 | 7.23 | 7.28 | 7.14 | 7.20 | 7.10 | -0.39% | 46,324 |
| Mar 13, 2026 | 7.05 | 7.23 | 7.05 | 7.23 | 7.12 | 2.66% | 25,427 |
| Mar 12, 2026 | 7.00 | 7.30 | 6.98 | 7.04 | 6.94 | 0.63% | 56,791 |
| Mar 11, 2026 | 6.73 | 7.05 | 6.73 | 7.00 | 6.90 | 4.82% | 50,068 |
| Mar 10, 2026 | 6.63 | 6.91 | 6.60 | 6.68 | 6.58 | -1.16% | 54,845 |
| Mar 9, 2026 | 7.00 | 7.07 | 6.72 | 6.75 | 6.66 | -0.68% | 55,744 |
| Mar 6, 2026 | 6.79 | 6.86 | 6.69 | 6.80 | 6.70 | 2.16% | 68,222 |
| Mar 5, 2026 | 6.60 | 6.73 | 6.57 | 6.66 | 6.56 | 1.05% | 11,451 |
| Mar 4, 2026 | 6.81 | 6.85 | 6.58 | 6.59 | 6.49 | -0.45% | 28,724 |
| Mar 3, 2026 | 6.89 | 6.98 | 6.62 | 6.62 | 6.52 | -3.16% | 73,843 |
| Mar 2, 2026 | 6.94 | 6.94 | 6.70 | 6.83 | 6.73 | 4.74% | 72,467 |
| Feb 27, 2026 | 6.40 | 6.52 | 6.38 | 6.52 | 6.43 | 1.65% | 18,135 |
| Feb 26, 2026 | 6.41 | 6.43 | 6.32 | 6.42 | 6.33 | - | 5,690 |
| Feb 25, 2026 | 6.41 | 6.49 | 6.30 | 6.42 | 6.33 | -0.36% | 26,130 |
| Feb 24, 2026 | 6.29 | 6.45 | 6.28 | 6.44 | 6.35 | 3.47% | 15,780 |
| Feb 23, 2026 | 6.33 | 6.36 | 6.22 | 6.22 | 6.13 | -0.45% | 32,127 |
| Feb 20, 2026 | 6.28 | 6.28 | 6.20 | 6.25 | 6.16 | 0.77% | 39,940 |
| Feb 19, 2026 | 6.09 | 6.20 | 6.07 | 6.20 | 6.12 | 2.75% | 14,555 |
| Feb 18, 2026 | 5.94 | 6.04 | 5.90 | 6.04 | 5.95 | 2.77% | 11,530 |
| Feb 17, 2026 | 5.92 | 5.99 | 5.88 | 5.88 | 5.79 | -1.64% | 4,336 |
| Feb 16, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.89 | 1.65% | 2,300 |
| Feb 13, 2026 | 5.96 | 6.03 | 5.88 | 5.88 | 5.79 | -3.67% | 12,428 |
| Feb 12, 2026 | 6.05 | 6.16 | 5.87 | 6.10 | 6.01 | 0.83% | 41,846 |
| Feb 11, 2026 | 5.87 | 6.05 | 5.87 | 6.05 | 5.96 | 2.09% | 11,733 |
| Feb 10, 2026 | 5.92 | 5.97 | 5.85 | 5.93 | 5.84 | 0.22% | 11,620 |
| Feb 9, 2026 | 5.86 | 5.94 | 5.86 | 5.91 | 5.83 | 1.95% | 630 |
| Feb 6, 2026 | 5.75 | 5.82 | 5.75 | 5.80 | 5.72 | -0.45% | 4,200 |
| Feb 5, 2026 | 5.87 | 5.95 | 5.79 | 5.83 | 5.74 | -2.64% | 8,350 |
| Feb 4, 2026 | 5.94 | 5.98 | 5.86 | 5.98 | 5.90 | 0.18% | 11,820 |
| Feb 3, 2026 | 5.84 | 5.97 | 5.77 | 5.97 | 5.89 | 2.66% | 30,414 |
| Feb 2, 2026 | 5.70 | 5.91 | 5.60 | 5.82 | 5.73 | -1.17% | 36,852 |
| Jan 30, 2026 | 6.06 | 6.06 | 5.80 | 5.89 | 5.80 | -3.21% | 19,928 |
| Jan 29, 2026 | 6.00 | 6.13 | 6.00 | 6.08 | 6.00 | 3.00% | 118,177 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.82 | 1.99% | 23,087 |
| Jan 27, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.71 | 3.76% | 7,800 |
| Jan 26, 2026 | 5.52 | 5.66 | 5.52 | 5.58 | 5.50 | 2.01% | 93,537 |
| Jan 23, 2026 | 5.33 | 5.47 | 5.33 | 5.47 | 5.39 | 0.74% | 30,971 |
| Jan 22, 2026 | 5.35 | 5.44 | 5.35 | 5.43 | 5.35 | 1.08% | 53,150 |
| Jan 21, 2026 | 5.24 | 5.39 | 5.24 | 5.37 | 5.30 | 2.19% | 10,515 |
| Jan 20, 2026 | 5.20 | 5.29 | 5.20 | 5.26 | 5.18 | -0.61% | 9,400 |
| Jan 19, 2026 | 5.21 | 5.29 | 5.17 | 5.29 | 5.21 | 1.07% | 15,173 |
| Jan 16, 2026 | 5.24 | 5.30 | 5.19 | 5.23 | 5.16 | - | 12,607 |
| Jan 15, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.16 | 0.60% | 5,000 |
| Jan 14, 2026 | 5.11 | 5.20 | 5.11 | 5.20 | 5.13 | 1.80% | 10,000 |
| Jan 13, 2026 | 5.01 | 5.11 | 5.01 | 5.11 | 5.04 | 0.85% | 18,273 |
| Jan 12, 2026 | 5.05 | 5.08 | 4.99 | 5.07 | 4.99 | 1.50% | 44,065 |
| Jan 9, 2026 | 4.99 | 5.05 | 4.97 | 4.99 | 4.92 | 0.26% | 39,800 |
| Jan 8, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.91 | 2.47% | 32,410 |
| Jan 7, 2026 | 4.90 | 4.94 | 4.86 | 4.86 | 4.79 | -2.43% | 38,437 |
| Jan 6, 2026 | 4.93 | 5.02 | 4.89 | 4.98 | 4.91 | 1.65% | 13,092 |
| Jan 5, 2026 | 5.02 | 5.06 | 4.83 | 4.90 | 4.83 | -1.63% | 105,643 |
| Jan 2, 2026 | 4.89 | 5.01 | 4.89 | 4.98 | 4.91 | 1.57% | 18,870 |
| Dec 30, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.83 | 0.47% | 9,040 |
| Dec 29, 2025 | 4.84 | 4.91 | 4.84 | 4.88 | 4.81 | -0.81% | 40,911 |
| Dec 23, 2025 | 4.95 | 4.95 | 4.86 | 4.92 | 4.85 | -1.07% | 46,829 |
| Dec 22, 2025 | 5.05 | 5.07 | 4.94 | 4.97 | 4.61 | -0.58% | 59,576 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.97 | 5.00 | 4.64 | 0.04% | 38,400 |
| Dec 18, 2025 | 4.94 | 5.01 | 4.94 | 5.00 | 4.64 | 0.22% | 8,115 |
| Dec 17, 2025 | 4.98 | 5.07 | 4.91 | 4.99 | 4.63 | -0.42% | 48,509 |
| Dec 16, 2025 | 5.12 | 5.15 | 4.94 | 5.01 | 4.65 | -2.89% | 77,750 |
| Dec 15, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 4.79 | 1.18% | 7,556 |
| Dec 12, 2025 | 5.08 | 5.15 | 5.08 | 5.10 | 4.73 | -0.10% | 11,000 |
| Dec 11, 2025 | 5.12 | 5.15 | 5.10 | 5.10 | 4.74 | -0.41% | 10,760 |
| Dec 10, 2025 | 5.18 | 5.25 | 5.13 | 5.13 | 4.76 | -0.50% | 45,607 |
| Dec 9, 2025 | 5.14 | 5.20 | 5.08 | 5.15 | 4.78 | -0.52% | 18,575 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.14 | 5.18 | 4.80 | -0.90% | 35,696 |
| Dec 5, 2025 | 5.41 | 5.41 | 5.18 | 5.23 | 4.85 | -3.76% | 8,349 |
| Dec 4, 2025 | 5.42 | 5.43 | 5.32 | 5.43 | 5.04 | 2.07% | 4,595 |
| Dec 3, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 4.94 | 0.55% | 6,000 |
| Dec 2, 2025 | 5.28 | 5.32 | 5.22 | 5.29 | 4.91 | -0.19% | 21,450 |
| Dec 1, 2025 | 5.32 | 5.32 | 5.24 | 5.30 | 4.92 | 0.93% | 18,712 |