Petróleo Brasileiro S.A. - Petrobras (FRA:PJXC)
Germany
· Delayed Price · Currency is EUR 5.68
+0.05 (0.85%)
At close: Dec 4, 2025
FRA:PJXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.74 | 5.51 | 5.52 | 5.52 | -2.75% | 38,514 |
| Dec 4, 2025 | 5.63 | 5.68 | 5.60 | 5.68 | 5.68 | 0.85% | 8,894 |
| Dec 3, 2025 | 5.51 | 5.63 | 5.51 | 5.63 | 5.63 | 0.88% | 12,260 |
| Dec 2, 2025 | 5.53 | 5.67 | 5.50 | 5.58 | 5.58 | 1.22% | 29,154 |
| Dec 1, 2025 | 5.49 | 5.63 | 5.49 | 5.51 | 5.51 | -2.06% | 13,954 |
| Nov 28, 2025 | 5.62 | 5.63 | 5.45 | 5.63 | 5.63 | 1.97% | 18,770 |
| Nov 27, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | -0.34% | 8,015 |
| Nov 26, 2025 | 5.51 | 5.54 | 5.45 | 5.54 | 5.54 | -0.89% | 15,640 |
| Nov 25, 2025 | 5.60 | 5.64 | 5.49 | 5.59 | 5.59 | 0.43% | 21,800 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.55 | 5.57 | 5.57 | -1.82% | 7,578 |
| Nov 21, 2025 | 5.56 | 5.68 | 5.54 | 5.67 | 5.67 | 1.96% | 12,053 |
| Nov 20, 2025 | 5.65 | 5.75 | 5.56 | 5.56 | 5.56 | -1.59% | 2,550 |
| Nov 19, 2025 | 5.73 | 5.73 | 5.56 | 5.65 | 5.65 | -0.04% | 4,655 |
| Nov 18, 2025 | 5.59 | 5.77 | 5.59 | 5.65 | 5.65 | -1.02% | 25,632 |
| Nov 17, 2025 | 5.79 | 5.86 | 5.71 | 5.71 | 5.71 | -1.21% | 19,169 |
| Nov 14, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 2.39% | 6,100 |
| Nov 13, 2025 | 5.63 | 5.79 | 5.63 | 5.64 | 5.64 | -0.12% | 7,159 |
| Nov 12, 2025 | 5.82 | 5.88 | 5.65 | 5.65 | 5.65 | -4.19% | 23,566 |
| Nov 11, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | 2.57% | 31,689 |
| Nov 10, 2025 | 5.60 | 5.75 | 5.54 | 5.75 | 5.75 | 4.36% | 43,223 |
| Nov 7, 2025 | 5.41 | 5.58 | 5.41 | 5.51 | 5.51 | 0.35% | 15,460 |
| Nov 6, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 0.75% | 7,980 |
| Nov 5, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.08% | 8,865 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.34 | 0.23% | 31,200 |
| Nov 3, 2025 | 5.38 | 5.41 | 5.33 | 5.33 | 5.33 | 0.49% | 27,465 |
| Oct 31, 2025 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | - | 16,600 |
| Oct 30, 2025 | 5.38 | 5.38 | 5.28 | 5.30 | 5.30 | -0.90% | 15,800 |
| Oct 29, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.35 | 0.36% | 19,656 |
| Oct 28, 2025 | 5.28 | 5.35 | 5.24 | 5.33 | 5.33 | 0.83% | 49,650 |
| Oct 27, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -0.28% | 11,670 |
| Oct 24, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | -1.47% | 3,500 |
| Oct 23, 2025 | 5.30 | 5.40 | 5.23 | 5.38 | 5.38 | 2.69% | 16,890 |
| Oct 22, 2025 | 5.22 | 5.27 | 5.19 | 5.24 | 5.24 | -0.23% | 4,850 |
| Oct 21, 2025 | 5.26 | 5.28 | 5.11 | 5.25 | 5.25 | 0.23% | 19,198 |
| Oct 20, 2025 | 5.29 | 5.30 | 5.18 | 5.24 | 5.24 | -0.21% | 40,610 |
| Oct 17, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 0.94% | 10,780 |
| Oct 16, 2025 | 5.25 | 5.26 | 5.17 | 5.20 | 5.20 | -0.95% | 24,811 |
| Oct 15, 2025 | 5.26 | 5.33 | 5.22 | 5.25 | 5.25 | -1.28% | 47,535 |
| Oct 14, 2025 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | -0.47% | 2,664 |
| Oct 13, 2025 | 5.31 | 5.36 | 5.26 | 5.34 | 5.34 | 1.81% | 28,933 |
| Oct 10, 2025 | 5.40 | 5.48 | 5.25 | 5.25 | 5.25 | -1.89% | 74,904 |
| Oct 9, 2025 | 5.50 | 5.51 | 5.35 | 5.35 | 5.35 | -2.19% | 5,300 |
| Oct 8, 2025 | 5.54 | 5.55 | 5.47 | 5.47 | 5.47 | -1.25% | 4,930 |
| Oct 7, 2025 | 5.61 | 5.65 | 5.33 | 5.54 | 5.54 | -0.22% | 37,137 |
| Oct 6, 2025 | 5.58 | 5.63 | 5.53 | 5.55 | 5.55 | 1.06% | 18,636 |
| Oct 3, 2025 | 5.56 | 5.61 | 5.49 | 5.49 | 5.49 | -1.98% | 42,475 |
| Oct 2, 2025 | 5.69 | 5.69 | 5.50 | 5.60 | 5.60 | -0.99% | 25,718 |
| Oct 1, 2025 | 5.67 | 5.69 | 5.55 | 5.66 | 5.66 | 0.11% | 9,585 |
| Sep 30, 2025 | 5.70 | 5.76 | 5.56 | 5.65 | 5.65 | 0.07% | 19,831 |
| Sep 29, 2025 | 5.85 | 5.86 | 5.65 | 5.65 | 5.65 | -3.42% | 13,310 |
| Sep 26, 2025 | 5.77 | 5.85 | 5.76 | 5.85 | 5.85 | -0.17% | 8,739 |
| Sep 25, 2025 | 5.80 | 5.86 | 5.74 | 5.86 | 5.86 | 0.67% | 17,842 |
| Sep 24, 2025 | 5.73 | 5.83 | 5.73 | 5.82 | 5.82 | 0.88% | 14,565 |
| Sep 23, 2025 | 5.50 | 5.77 | 5.46 | 5.77 | 5.77 | 4.91% | 17,328 |
| Sep 22, 2025 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | -0.02% | 16,020 |
| Sep 19, 2025 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | - | 5,560 |
| Sep 18, 2025 | 5.53 | 5.60 | 5.50 | 5.50 | 5.50 | -0.38% | 4,635 |
| Sep 17, 2025 | 5.52 | 5.63 | 5.52 | 5.52 | 5.52 | -0.41% | 1,900 |
| Sep 16, 2025 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | - | 1,435 |
| Sep 15, 2025 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | -0.09% | 6,080 |
| Sep 12, 2025 | 5.48 | 5.55 | 5.45 | 5.55 | 5.55 | -0.70% | 8,858 |
| Sep 11, 2025 | 5.46 | 5.59 | 5.46 | 5.59 | 5.59 | 3.48% | 7,893 |
| Sep 10, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | 0.47% | 750 |
| Sep 9, 2025 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | -1.86% | 8,668 |
| Sep 8, 2025 | 5.41 | 5.48 | 5.29 | 5.48 | 5.48 | 0.51% | 14,451 |
| Sep 5, 2025 | 5.45 | 5.52 | 5.32 | 5.45 | 5.45 | -2.15% | 10,353 |
| Sep 4, 2025 | 5.40 | 5.57 | 5.40 | 5.57 | 5.57 | 0.54% | 5,100 |
| Sep 3, 2025 | 5.53 | 5.59 | 5.48 | 5.54 | 5.54 | 2.67% | 14,203 |
| Sep 2, 2025 | 5.52 | 5.56 | 5.40 | 5.40 | 5.40 | -1.71% | 19,598 |
| Sep 1, 2025 | 5.48 | 5.50 | 5.40 | 5.49 | 5.49 | 0.02% | 19,358 |
| Aug 29, 2025 | 5.46 | 5.52 | 5.46 | 5.49 | 5.49 | 0.16% | 300 |
| Aug 28, 2025 | 5.43 | 5.48 | 5.41 | 5.48 | 5.48 | 2.43% | 9,775 |
| Aug 27, 2025 | 5.40 | 5.42 | 5.35 | 5.35 | 5.35 | -1.02% | 2,733 |
| Aug 26, 2025 | 5.45 | 5.45 | 5.30 | 5.41 | 5.41 | 0.09% | 2,977 |
| Aug 25, 2025 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | 3.25% | 3,124 |
| Aug 22, 2025 | 5.26 | 5.38 | 5.23 | 5.23 | 5.23 | -2.24% | 1,514 |
| Aug 21, 2025 | 5.34 | 5.37 | 5.29 | 5.35 | 5.24 | 0.38% | 12,109 |
| Aug 20, 2025 | 5.32 | 5.35 | 5.27 | 5.33 | 5.22 | 0.57% | 19,371 |
| Aug 19, 2025 | 5.38 | 5.42 | 5.30 | 5.30 | 5.19 | -0.95% | 24,067 |
| Aug 18, 2025 | 5.40 | 5.42 | 5.35 | 5.35 | 5.24 | 0.39% | 3,867 |
| Aug 15, 2025 | 5.35 | 5.42 | 5.30 | 5.33 | 5.22 | -2.11% | 10,036 |
| Aug 14, 2025 | 5.44 | 5.48 | 5.33 | 5.45 | 5.34 | 0.81% | 9,580 |
| Aug 13, 2025 | 5.48 | 5.52 | 5.40 | 5.40 | 5.29 | -2.67% | 17,349 |
| Aug 12, 2025 | 5.40 | 5.55 | 5.35 | 5.55 | 5.44 | 0.34% | 12,316 |
| Aug 11, 2025 | 5.54 | 5.55 | 5.30 | 5.53 | 5.42 | -0.18% | 35,105 |
| Aug 8, 2025 | 5.70 | 5.75 | 5.50 | 5.54 | 5.43 | -4.48% | 14,600 |
| Aug 7, 2025 | 5.57 | 5.80 | 5.57 | 5.80 | 5.68 | 1.75% | 1,425 |
| Aug 6, 2025 | 5.54 | 5.80 | 5.54 | 5.70 | 5.59 | -0.05% | 6,483 |
| Aug 5, 2025 | 5.70 | 5.73 | 5.63 | 5.70 | 5.59 | 0.11% | 1,706 |
| Aug 4, 2025 | 5.66 | 5.70 | 5.60 | 5.70 | 5.58 | 2.65% | 5,222 |
| Aug 1, 2025 | 5.66 | 5.70 | 5.55 | 5.55 | 5.44 | -1.77% | 4,360 |
| Jul 31, 2025 | 5.68 | 5.75 | 5.65 | 5.65 | 5.54 | -1.50% | 5,874 |
| Jul 30, 2025 | 5.74 | 5.77 | 5.63 | 5.74 | 5.62 | 0.79% | 744 |
| Jul 29, 2025 | 5.61 | 5.70 | 5.61 | 5.69 | 5.58 | 1.63% | 14,478 |
| Jul 28, 2025 | 5.58 | 5.65 | 5.55 | 5.60 | 5.49 | 1.82% | 4,436 |
| Jul 25, 2025 | 5.55 | 5.62 | 5.44 | 5.50 | 5.39 | -0.42% | 13,496 |
| Jul 24, 2025 | 5.61 | 5.61 | 5.52 | 5.52 | 5.41 | -1.37% | 7,871 |
| Jul 23, 2025 | 5.41 | 5.60 | 5.32 | 5.60 | 5.49 | 1.27% | 8,691 |
| Jul 22, 2025 | 5.39 | 5.53 | 5.33 | 5.53 | 5.42 | 2.58% | 7,240 |
| Jul 21, 2025 | 5.42 | 5.44 | 5.35 | 5.39 | 5.28 | -0.17% | 2,703 |