Petrol d.d. (LJSE:PETG)
Slovenia
· Delayed Price · Currency is EUR 53.00
0.00 (0.00%)
At close: Mar 6, 2026
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.60 | 53.80 | 53.00 | 53.00 | 53.00 | - | 3,949 |
| Mar 5, 2026 | 53.20 | 54.20 | 52.60 | 53.00 | 53.00 | 0.76% | 5,466 |
| Mar 4, 2026 | 51.60 | 55.00 | 51.60 | 52.60 | 52.60 | 1.94% | 16,944 |
| Mar 3, 2026 | 54.60 | 54.60 | 51.40 | 51.60 | 51.60 | -6.18% | 8,433 |
| Mar 2, 2026 | 55.40 | 55.40 | 54.00 | 55.00 | 55.00 | -3.17% | 14,508 |
| Feb 27, 2026 | 57.80 | 57.80 | 56.60 | 56.80 | 56.80 | -1.73% | 6,402 |
| Feb 26, 2026 | 57.80 | 58.00 | 57.00 | 57.80 | 57.80 | - | 7,229 |
| Feb 25, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 1.40% | 808 |
| Feb 24, 2026 | 58.00 | 58.40 | 56.80 | 57.00 | 57.00 | -1.04% | 9,402 |
| Feb 23, 2026 | 57.60 | 57.80 | 57.40 | 57.60 | 57.60 | - | 3,170 |
| Feb 20, 2026 | 57.60 | 58.20 | 57.40 | 57.60 | 57.60 | - | 6,560 |
| Feb 19, 2026 | 58.20 | 58.40 | 57.40 | 57.60 | 57.60 | -1.37% | 723 |
| Feb 18, 2026 | 58.40 | 58.60 | 58.00 | 58.40 | 58.40 | - | 3,946 |
| Feb 17, 2026 | 57.80 | 58.60 | 57.60 | 58.40 | 58.40 | 0.69% | 5,105 |
| Feb 16, 2026 | 57.60 | 58.20 | 57.00 | 58.00 | 58.00 | 0.69% | 8,104 |
| Feb 13, 2026 | 58.00 | 58.20 | 57.60 | 57.60 | 57.60 | -0.35% | 7,652 |
| Feb 12, 2026 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | 0.70% | 7,242 |
| Feb 11, 2026 | 57.40 | 57.60 | 57.00 | 57.40 | 57.40 | 0.35% | 3,582 |
| Feb 10, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 0.70% | 1,443 |
| Feb 9, 2026 | 57.00 | 57.20 | 56.00 | 56.80 | 56.80 | - | 3,919 |
| Feb 6, 2026 | 57.00 | 57.40 | 55.40 | 56.80 | 56.80 | -1.39% | 2,989 |
| Feb 5, 2026 | 58.40 | 58.80 | 57.20 | 57.60 | 57.60 | -1.03% | 5,025 |
| Feb 4, 2026 | 57.20 | 58.40 | 57.20 | 58.20 | 58.20 | 1.39% | 5,375 |
| Feb 3, 2026 | 56.60 | 57.40 | 56.60 | 57.40 | 57.40 | 1.41% | 2,989 |
| Feb 2, 2026 | 56.80 | 56.80 | 55.00 | 56.60 | 56.60 | -0.35% | 2,539 |
| Jan 30, 2026 | 56.80 | 57.00 | 56.00 | 56.80 | 56.80 | 0.35% | 3,026 |
| Jan 29, 2026 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 1.80% | 4,655 |
| Jan 28, 2026 | 56.20 | 56.20 | 55.40 | 55.60 | 55.60 | -0.71% | 12,915 |
| Jan 27, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.72% | 2,957 |
| Jan 26, 2026 | 55.00 | 55.80 | 55.00 | 55.60 | 55.60 | 1.09% | 5,260 |
| Jan 23, 2026 | 54.80 | 55.20 | 54.80 | 55.00 | 55.00 | 0.36% | 7,821 |
| Jan 22, 2026 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 3.01% | 5,200 |
| Jan 21, 2026 | 52.60 | 53.60 | 52.60 | 53.20 | 53.20 | 1.14% | 19,200 |
| Jan 20, 2026 | 53.80 | 53.80 | 52.60 | 52.60 | 52.60 | -2.23% | 3,218 |
| Jan 19, 2026 | 54.00 | 54.00 | 53.40 | 53.80 | 53.80 | -1.10% | 2,578 |
| Jan 16, 2026 | 54.80 | 55.00 | 54.40 | 54.40 | 54.40 | -1.09% | 6,733 |
| Jan 15, 2026 | 54.40 | 55.00 | 53.80 | 55.00 | 55.00 | 0.73% | 3,553 |
| Jan 14, 2026 | 55.00 | 55.00 | 54.40 | 54.60 | 54.60 | - | 6,904 |
| Jan 13, 2026 | 54.80 | 55.00 | 54.40 | 54.60 | 54.60 | 0.37% | 4,028 |
| Jan 12, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | 1.12% | 8,149 |
| Jan 9, 2026 | 53.60 | 54.00 | 52.80 | 53.80 | 53.80 | -0.37% | 4,710 |
| Jan 8, 2026 | 51.80 | 54.00 | 51.60 | 54.00 | 54.00 | 4.25% | 7,990 |
| Jan 7, 2026 | 52.00 | 52.20 | 51.60 | 51.80 | 51.80 | -0.38% | 5,811 |
| Jan 6, 2026 | 51.60 | 52.00 | 51.20 | 52.00 | 52.00 | 0.78% | 3,100 |
| Jan 5, 2026 | 51.60 | 51.60 | 51.20 | 51.60 | 51.60 | - | 1,508 |
| Dec 30, 2025 | 51.40 | 51.80 | 51.00 | 51.60 | 51.60 | 1.18% | 1,946 |
| Dec 29, 2025 | 50.80 | 51.00 | 50.40 | 51.00 | 51.00 | 1.59% | 1,366 |
| Dec 23, 2025 | 50.20 | 50.60 | 50.20 | 50.20 | 50.20 | - | 1,742 |
| Dec 22, 2025 | 50.40 | 50.60 | 50.00 | 50.20 | 50.20 | 0.40% | 1,785 |
| Dec 19, 2025 | 50.40 | 50.40 | 49.70 | 50.00 | 50.00 | -0.79% | 5,122 |
| Dec 18, 2025 | 50.20 | 50.40 | 49.80 | 50.40 | 50.40 | 0.40% | 2,551 |
| Dec 17, 2025 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 0.40% | 2,921 |
| Dec 16, 2025 | 50.00 | 50.20 | 49.90 | 50.00 | 50.00 | -0.40% | 2,373 |
| Dec 15, 2025 | 50.00 | 50.40 | 49.70 | 50.20 | 50.20 | 0.60% | 3,815 |
| Dec 12, 2025 | 49.30 | 50.00 | 49.20 | 49.90 | 49.90 | 1.22% | 3,780 |
| Dec 11, 2025 | 49.00 | 49.30 | 48.50 | 49.30 | 49.30 | 1.86% | 2,947 |
| Dec 10, 2025 | 48.10 | 48.40 | 48.10 | 48.40 | 48.40 | -0.41% | 300 |
| Dec 9, 2025 | 49.30 | 49.30 | 48.60 | 48.60 | 48.60 | -1.42% | 385 |
| Dec 8, 2025 | 48.90 | 49.30 | 48.60 | 49.30 | 49.30 | 0.82% | 207 |
| Dec 5, 2025 | 48.60 | 49.30 | 48.60 | 48.90 | 48.90 | 0.62% | 710 |
| Dec 4, 2025 | 49.30 | 49.30 | 48.60 | 48.60 | 48.60 | -1.42% | 206 |
| Dec 3, 2025 | 47.30 | 49.30 | 47.30 | 49.30 | 49.30 | 4.23% | 3,333 |
| Dec 2, 2025 | 47.00 | 47.90 | 47.00 | 47.30 | 47.30 | 0.64% | 3,054 |
| Dec 1, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | - | 2,177 |
| Nov 28, 2025 | 46.70 | 47.00 | 46.50 | 47.00 | 47.00 | 0.43% | 692 |
| Nov 27, 2025 | 46.60 | 46.80 | 46.30 | 46.80 | 46.80 | 0.65% | 3,474 |
| Nov 26, 2025 | 46.90 | 47.00 | 46.50 | 46.50 | 46.50 | -0.43% | 4,667 |
| Nov 25, 2025 | 46.90 | 46.90 | 46.60 | 46.70 | 46.70 | 0.21% | 1,504 |
| Nov 24, 2025 | 46.60 | 46.90 | 46.60 | 46.60 | 46.60 | -0.21% | 658 |
| Nov 21, 2025 | 47.00 | 47.30 | 46.70 | 46.70 | 46.70 | -1.27% | 1,823 |
| Nov 20, 2025 | 46.60 | 47.30 | 46.60 | 47.30 | 47.30 | 1.72% | 891 |
| Nov 19, 2025 | 46.60 | 47.20 | 46.20 | 46.50 | 46.50 | -1.69% | 3,589 |
| Nov 18, 2025 | 47.00 | 47.30 | 46.70 | 47.30 | 47.30 | 1.72% | 774 |
| Nov 17, 2025 | 47.00 | 47.30 | 46.50 | 46.50 | 46.50 | -0.43% | 4,275 |
| Nov 14, 2025 | 47.00 | 47.40 | 46.20 | 46.70 | 46.70 | -0.43% | 5,246 |
| Nov 13, 2025 | 46.90 | 46.90 | 46.60 | 46.90 | 46.90 | 0.64% | 2,307 |
| Nov 12, 2025 | 47.00 | 47.30 | 46.60 | 46.60 | 46.60 | 0.22% | 1,743 |
| Nov 11, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 3,183 |
| Nov 10, 2025 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.69% | 5,400 |
| Nov 7, 2025 | 47.40 | 47.40 | 47.00 | 47.30 | 47.30 | -0.42% | 1,855 |
| Nov 6, 2025 | 47.80 | 47.90 | 47.50 | 47.50 | 47.50 | -0.42% | 2,167 |
| Nov 5, 2025 | 47.90 | 47.90 | 47.70 | 47.70 | 47.70 | 0.42% | 569 |
| Nov 4, 2025 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | -0.42% | 963 |
| Nov 3, 2025 | 47.90 | 48.00 | 47.70 | 47.70 | 47.70 | -0.62% | 2,626 |
| Oct 30, 2025 | 47.80 | 48.60 | 47.80 | 48.00 | 48.00 | - | 824 |
| Oct 29, 2025 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | - | 2,205 |
| Oct 28, 2025 | 48.00 | 48.60 | 47.90 | 48.00 | 48.00 | - | 844 |
| Oct 27, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -1.23% | 4,033 |
| Oct 24, 2025 | 48.70 | 49.00 | 48.50 | 48.60 | 48.60 | -1.02% | 1,766 |
| Oct 23, 2025 | 49.80 | 49.80 | 48.10 | 49.10 | 49.10 | -1.41% | 2,973 |
| Oct 22, 2025 | 49.50 | 49.80 | 48.50 | 49.80 | 49.80 | 1.63% | 1,240 |
| Oct 21, 2025 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | - | 1,654 |
| Oct 20, 2025 | 49.60 | 49.60 | 48.50 | 49.00 | 49.00 | 1.03% | 1,360 |
| Oct 17, 2025 | 49.60 | 49.70 | 48.50 | 48.50 | 48.50 | -1.82% | 845 |
| Oct 16, 2025 | 49.70 | 49.70 | 49.40 | 49.40 | 49.40 | 0.82% | 139 |
| Oct 15, 2025 | 49.00 | 49.70 | 49.00 | 49.00 | 49.00 | 1.03% | 1,215 |
| Oct 14, 2025 | 48.00 | 48.50 | 48.00 | 48.50 | 48.50 | 1.04% | 444 |
| Oct 13, 2025 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 1.27% | 1,511 |
| Oct 10, 2025 | 47.30 | 47.50 | 46.80 | 47.40 | 47.40 | -0.21% | 2,831 |
| Oct 9, 2025 | 47.80 | 48.20 | 47.50 | 47.50 | 47.50 | -0.63% | 2,957 |