Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany
· Delayed Price · Currency is EUR 7.60
+0.05 (0.68%)
Last updated: Mar 9, 2026, 7:24 PM CET
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.27 | 7.55 | 7.25 | 7.55 | 7.55 | 4.37% | 19,870 |
| Mar 5, 2026 | 7.10 | 7.23 | 7.05 | 7.23 | 7.23 | 4.51% | 20,019 |
| Mar 4, 2026 | 7.38 | 7.40 | 6.92 | 6.92 | 6.92 | -4.81% | 46,529 |
| Mar 3, 2026 | 7.41 | 7.79 | 7.20 | 7.27 | 7.27 | -0.81% | 123,135 |
| Mar 2, 2026 | 7.44 | 7.50 | 7.23 | 7.33 | 7.33 | 6.20% | 60,496 |
| Feb 27, 2026 | 6.81 | 6.99 | 6.81 | 6.90 | 6.90 | -0.56% | 28,020 |
| Feb 26, 2026 | 6.98 | 7.00 | 6.80 | 6.94 | 6.94 | -0.84% | 52,710 |
| Feb 25, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 2.90% | 6,735 |
| Feb 24, 2026 | 6.85 | 6.89 | 6.80 | 6.80 | 6.80 | 0.76% | 6,725 |
| Feb 23, 2026 | 6.70 | 6.85 | 6.66 | 6.75 | 6.75 | 0.79% | 79,543 |
| Feb 20, 2026 | 6.68 | 6.70 | 6.67 | 6.70 | 6.70 | 1.48% | 14,305 |
| Feb 19, 2026 | 6.40 | 6.62 | 6.40 | 6.60 | 6.60 | 3.12% | 6,690 |
| Feb 18, 2026 | 6.44 | 6.50 | 6.39 | 6.40 | 6.40 | 0.14% | 11,070 |
| Feb 17, 2026 | 6.40 | 6.55 | 6.39 | 6.39 | 6.39 | -0.90% | 6,141 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 0.45% | 14,228 |
| Feb 13, 2026 | 6.46 | 6.49 | 6.36 | 6.42 | 6.42 | -0.33% | 4,630 |
| Feb 12, 2026 | 6.47 | 6.59 | 6.44 | 6.44 | 6.44 | - | 10,749 |
| Feb 11, 2026 | 6.34 | 6.55 | 6.34 | 6.44 | 6.44 | 0.17% | 15,420 |
| Feb 10, 2026 | 6.35 | 6.45 | 6.35 | 6.43 | 6.43 | 0.52% | 13,425 |
| Feb 9, 2026 | 6.38 | 6.40 | 6.24 | 6.40 | 6.40 | 1.70% | 21,947 |
| Feb 6, 2026 | 6.23 | 6.33 | 6.23 | 6.29 | 6.29 | 0.32% | 10,645 |
| Feb 5, 2026 | 6.29 | 6.48 | 6.15 | 6.27 | 6.27 | -3.51% | 16,615 |
| Feb 4, 2026 | 6.40 | 6.55 | 6.31 | 6.50 | 6.50 | 3.29% | 14,798 |
| Feb 3, 2026 | 6.14 | 6.44 | 6.14 | 6.29 | 6.29 | 2.31% | 66,430 |
| Feb 2, 2026 | 5.90 | 6.25 | 5.83 | 6.15 | 6.15 | -2.57% | 48,898 |
| Jan 30, 2026 | 6.58 | 6.62 | 6.30 | 6.31 | 6.31 | -3.80% | 47,520 |
| Jan 29, 2026 | 6.45 | 6.68 | 6.41 | 6.56 | 6.56 | 1.08% | 53,664 |
| Jan 28, 2026 | 6.30 | 6.50 | 6.30 | 6.49 | 6.49 | 3.18% | 30,621 |
| Jan 27, 2026 | 5.99 | 6.29 | 5.99 | 6.29 | 6.29 | 5.70% | 33,161 |
| Jan 26, 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 5.95 | 2.22% | 52,130 |
| Jan 23, 2026 | 5.80 | 5.86 | 5.76 | 5.82 | 5.82 | 0.41% | 32,665 |
| Jan 22, 2026 | 5.69 | 5.84 | 5.69 | 5.80 | 5.80 | 1.36% | 17,690 |
| Jan 21, 2026 | 5.57 | 5.82 | 5.53 | 5.72 | 5.72 | 2.16% | 26,398 |
| Jan 20, 2026 | 5.47 | 5.60 | 5.47 | 5.60 | 5.60 | 0.05% | 6,150 |
| Jan 19, 2026 | 5.46 | 5.60 | 5.45 | 5.60 | 5.60 | -0.04% | 3,714 |
| Jan 16, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.13% | 4,420 |
| Jan 15, 2026 | 5.53 | 5.55 | 5.48 | 5.48 | 5.48 | -2.12% | 12,405 |
| Jan 14, 2026 | 5.39 | 5.63 | 5.39 | 5.60 | 5.60 | 3.70% | 9,705 |
| Jan 13, 2026 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 0.58% | 41,475 |
| Jan 12, 2026 | 5.36 | 5.39 | 5.25 | 5.37 | 5.37 | 1.88% | 51,295 |
| Jan 9, 2026 | 5.28 | 5.35 | 5.20 | 5.27 | 5.27 | 2.31% | 8,316 |
| Jan 8, 2026 | 5.12 | 5.19 | 5.11 | 5.15 | 5.15 | 0.16% | 18,111 |
| Jan 7, 2026 | 5.21 | 5.24 | 5.10 | 5.14 | 5.14 | -1.29% | 42,825 |
| Jan 6, 2026 | 5.14 | 5.24 | 5.14 | 5.21 | 5.21 | 0.72% | 10,511 |
| Jan 5, 2026 | 5.31 | 5.31 | 5.12 | 5.17 | 5.17 | -2.08% | 47,899 |
| Jan 2, 2026 | 5.20 | 5.30 | 5.17 | 5.28 | 5.28 | 2.58% | 42,424 |
| Dec 30, 2025 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 1.00% | 11,246 |
| Dec 29, 2025 | 5.12 | 5.16 | 5.08 | 5.10 | 5.10 | -1.73% | 21,810 |
| Dec 23, 2025 | 5.13 | 5.20 | 5.11 | 5.19 | 5.19 | -1.56% | 19,960 |
| Dec 22, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.13 | 0.09% | 63,717 |
| Dec 19, 2025 | 5.25 | 5.27 | 5.20 | 5.27 | 5.12 | -0.72% | 32,395 |
| Dec 18, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.16 | 2.33% | 10,762 |
| Dec 17, 2025 | 5.24 | 5.30 | 5.15 | 5.18 | 5.04 | -0.40% | 28,960 |
| Dec 16, 2025 | 5.38 | 5.38 | 5.16 | 5.20 | 5.06 | -3.22% | 99,651 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.23 | -0.44% | 10,155 |
| Dec 12, 2025 | 5.36 | 5.42 | 5.33 | 5.40 | 5.25 | 0.97% | 26,320 |
| Dec 11, 2025 | 5.39 | 5.39 | 5.34 | 5.35 | 5.20 | -0.78% | 17,118 |
| Dec 10, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.24 | -0.90% | 16,380 |
| Dec 9, 2025 | 5.43 | 5.46 | 5.35 | 5.44 | 5.29 | 0.52% | 15,100 |
| Dec 8, 2025 | 5.54 | 5.54 | 5.40 | 5.41 | 5.26 | -1.97% | 60,684 |
| Dec 5, 2025 | 5.60 | 5.74 | 5.51 | 5.52 | 5.37 | -2.75% | 38,514 |
| Dec 4, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.52 | 0.85% | 8,894 |
| Dec 3, 2025 | 5.51 | 5.63 | 5.51 | 5.63 | 5.47 | 0.88% | 12,260 |
| Dec 2, 2025 | 5.53 | 5.67 | 5.50 | 5.58 | 5.43 | 1.22% | 29,154 |
| Dec 1, 2025 | 5.49 | 5.63 | 5.49 | 5.51 | 5.36 | -2.06% | 13,954 |
| Nov 28, 2025 | 5.62 | 5.63 | 5.45 | 5.63 | 5.47 | 1.97% | 18,770 |
| Nov 27, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.37 | -0.34% | 8,015 |
| Nov 26, 2025 | 5.51 | 5.54 | 5.45 | 5.54 | 5.39 | -0.89% | 15,640 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.49 | 5.59 | 5.43 | 0.43% | 21,800 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.55 | 5.57 | 5.41 | -1.82% | 7,578 |
| Nov 21, 2025 | 5.56 | 5.68 | 5.54 | 5.67 | 5.51 | 1.96% | 12,053 |
| Nov 20, 2025 | 5.65 | 5.75 | 5.56 | 5.56 | 5.41 | -1.59% | 2,550 |
| Nov 19, 2025 | 5.73 | 5.73 | 5.56 | 5.65 | 5.49 | -0.04% | 4,655 |
| Nov 18, 2025 | 5.59 | 5.77 | 5.59 | 5.65 | 5.50 | -1.02% | 25,632 |
| Nov 17, 2025 | 5.79 | 5.86 | 5.71 | 5.71 | 5.55 | -1.21% | 19,169 |
| Nov 14, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.62 | 2.39% | 6,100 |
| Nov 13, 2025 | 5.63 | 5.79 | 5.63 | 5.64 | 5.49 | -0.12% | 7,159 |
| Nov 12, 2025 | 5.82 | 5.88 | 5.65 | 5.65 | 5.50 | -4.19% | 23,566 |
| Nov 11, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.74 | 2.57% | 31,689 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.54 | 5.75 | 5.59 | 4.36% | 43,223 |
| Nov 7, 2025 | 5.41 | 5.58 | 5.41 | 5.51 | 5.36 | 0.35% | 15,460 |
| Nov 6, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.34 | 0.75% | 7,980 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.30 | 2.08% | 8,865 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.19 | 0.23% | 31,200 |
| Nov 3, 2025 | 5.38 | 5.41 | 5.33 | 5.33 | 5.18 | 0.49% | 27,465 |
| Oct 31, 2025 | 5.36 | 5.37 | 5.25 | 5.30 | 5.15 | - | 16,600 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.15 | -0.90% | 15,800 |
| Oct 29, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.20 | 0.36% | 19,656 |
| Oct 28, 2025 | 5.28 | 5.35 | 5.24 | 5.33 | 5.18 | 0.83% | 49,650 |
| Oct 27, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.14 | -0.28% | 11,670 |
| Oct 24, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.15 | -1.47% | 3,500 |
| Oct 23, 2025 | 5.30 | 5.40 | 5.23 | 5.38 | 5.23 | 2.69% | 16,890 |
| Oct 22, 2025 | 5.22 | 5.27 | 5.19 | 5.24 | 5.09 | -0.23% | 4,850 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.11 | 5.25 | 5.11 | 0.23% | 19,198 |
| Oct 20, 2025 | 5.29 | 5.30 | 5.18 | 5.24 | 5.09 | -0.21% | 40,610 |
| Oct 17, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.11 | 0.94% | 10,780 |
| Oct 16, 2025 | 5.25 | 5.26 | 5.17 | 5.20 | 5.06 | -0.95% | 24,811 |
| Oct 15, 2025 | 5.26 | 5.33 | 5.22 | 5.25 | 5.11 | -1.28% | 47,535 |
| Oct 14, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.17 | -0.47% | 2,664 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.26 | 5.34 | 5.20 | 1.81% | 28,933 |