Petrol d.d. (LJSE:PETG)
Slovenia
· Delayed Price · Currency is EUR 48.90
+0.30 (0.62%)
At close: Dec 5, 2025
Petrol d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 48.00 | 48.00 | 47.50 | 47.80 | 47.80 | -1.65% | 4,480 |
| Oct 7, 2025 | 48.80 | 48.80 | 48.00 | 48.60 | 48.60 | -0.82% | 3,414 |
| Oct 6, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -1.41% | 5,895 |
| Oct 3, 2025 | 49.70 | 50.00 | 49.30 | 49.70 | 49.70 | -0.40% | 3,546 |
| Oct 2, 2025 | 50.00 | 50.00 | 49.70 | 49.90 | 49.90 | -0.20% | 553 |
| Oct 1, 2025 | 50.80 | 50.80 | 49.80 | 50.00 | 50.00 | 0.60% | 6,306 |
| Sep 30, 2025 | 50.00 | 50.00 | 49.60 | 49.70 | 49.70 | 0.40% | 3,283 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | 0.61% | 2,261 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | -0.81% | 4,920 |
| Sep 25, 2025 | 49.40 | 49.60 | 49.30 | 49.60 | 49.60 | 0.20% | 1,867 |
| Sep 24, 2025 | 49.50 | 49.50 | 49.10 | 49.50 | 49.50 | -0.20% | 496 |
| Sep 23, 2025 | 49.80 | 49.80 | 49.00 | 49.60 | 49.60 | -0.40% | 4,836 |
| Sep 22, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 1,662 |
| Sep 19, 2025 | 49.80 | 50.60 | 49.10 | 50.00 | 50.00 | 2.04% | 8,971 |
| Sep 18, 2025 | 49.20 | 49.40 | 48.80 | 49.00 | 49.00 | - | 6,408 |
| Sep 17, 2025 | 50.20 | 50.40 | 49.00 | 49.00 | 49.00 | -2.39% | 12,694 |
| Sep 16, 2025 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -2.71% | 8,512 |
| Sep 15, 2025 | 52.00 | 52.00 | 51.40 | 51.60 | 51.60 | -0.39% | 2,128 |
| Sep 12, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.38% | 5,117 |
| Sep 11, 2025 | 52.20 | 52.60 | 51.60 | 52.00 | 52.00 | 0.78% | 5,734 |
| Sep 10, 2025 | 52.40 | 52.60 | 51.60 | 51.60 | 51.60 | -1.15% | 6,248 |
| Sep 9, 2025 | 53.40 | 53.60 | 52.20 | 52.20 | 52.20 | -2.25% | 5,804 |
| Sep 8, 2025 | 52.60 | 53.40 | 52.60 | 53.40 | 53.40 | 2.30% | 2,639 |
| Sep 5, 2025 | 51.80 | 52.60 | 51.60 | 52.20 | 52.20 | 0.38% | 4,831 |
| Sep 4, 2025 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | - | 2,764 |
| Sep 3, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - | 1,076 |
| Sep 2, 2025 | 52.00 | 52.20 | 51.80 | 52.00 | 52.00 | - | 1,736 |
| Sep 1, 2025 | 52.00 | 52.00 | 51.60 | 52.00 | 52.00 | 0.78% | 640 |
| Aug 29, 2025 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | -0.77% | 161 |
| Aug 28, 2025 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | -0.38% | 2,419 |
| Aug 27, 2025 | 51.00 | 52.20 | 50.80 | 52.20 | 52.20 | 2.35% | 3,997 |
| Aug 26, 2025 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | - | 1,612 |
| Aug 25, 2025 | 52.00 | 52.00 | 50.80 | 51.00 | 51.00 | -1.54% | 5,453 |
| Aug 22, 2025 | 52.60 | 53.00 | 51.60 | 51.80 | 51.80 | -1.15% | 4,812 |
| Aug 21, 2025 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | 1.16% | 2,420 |
| Aug 20, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.38% | 3,466 |
| Aug 19, 2025 | 53.00 | 53.00 | 51.80 | 52.00 | 52.00 | - | 2,452 |
| Aug 18, 2025 | 52.80 | 52.80 | 51.60 | 52.00 | 52.00 | -1.14% | 1,883 |
| Aug 14, 2025 | 52.00 | 52.60 | 51.60 | 52.60 | 52.60 | 1.15% | 2,335 |
| Aug 13, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 0.39% | 810 |
| Aug 12, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 2,747 |
| Aug 11, 2025 | 52.00 | 53.40 | 51.80 | 52.00 | 52.00 | 0.39% | 8,419 |
| Aug 8, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -1.89% | 1,799 |
| Aug 7, 2025 | 52.80 | 52.80 | 52.60 | 52.80 | 52.80 | 0.38% | 945 |
| Aug 6, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.38% | 1,373 |
| Aug 5, 2025 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.77% | 4,018 |
| Aug 4, 2025 | 52.20 | 52.60 | 51.40 | 52.00 | 52.00 | -0.76% | 6,420 |
| Aug 1, 2025 | 54.00 | 54.00 | 50.20 | 52.40 | 52.40 | -3.32% | 12,358 |
| Jul 31, 2025 | 54.20 | 54.40 | 54.00 | 54.20 | 54.20 | -0.37% | 2,888 |
| Jul 30, 2025 | 55.20 | 55.40 | 54.20 | 54.40 | 54.40 | -2.16% | 6,211 |
| Jul 29, 2025 | 55.40 | 55.80 | 55.40 | 55.60 | 53.50 | 1.09% | 6,382 |
| Jul 28, 2025 | 54.00 | 55.00 | 53.80 | 55.00 | 52.92 | 3.00% | 4,485 |
| Jul 25, 2025 | 52.00 | 54.20 | 52.00 | 53.40 | 51.38 | 3.09% | 5,601 |
| Jul 24, 2025 | 50.80 | 51.80 | 50.60 | 51.80 | 49.84 | 1.97% | 7,255 |
| Jul 23, 2025 | 50.80 | 50.80 | 50.60 | 50.80 | 48.88 | - | 16,820 |
| Jul 22, 2025 | 50.60 | 50.80 | 50.40 | 50.80 | 48.88 | 0.79% | 7,594 |
| Jul 21, 2025 | 50.60 | 50.60 | 50.20 | 50.40 | 48.50 | -0.40% | 1,668 |
| Jul 18, 2025 | 50.20 | 50.60 | 50.00 | 50.60 | 48.69 | - | 1,863 |
| Jul 17, 2025 | 50.40 | 50.60 | 49.90 | 50.60 | 48.69 | - | 2,570 |