Skip to main content
PetroChina Company Limited (VIE:PECN)
Austria flag Austria · Delayed Price · Currency is EUR
0.975
+0.007 (0.72%)
Dec 5, 2025, 5:32 PM CET

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.970.970.97-0.52%-
Dec 4, 20250.970.970.970.970.970.21%-
Dec 3, 20250.970.970.960.970.97-1.23%-
Dec 2, 20250.980.980.980.980.981.24%-
Dec 1, 20250.970.970.960.970.970.46%-
Nov 28, 20250.960.960.960.960.96-0.87%-
Nov 27, 20250.970.980.970.970.970.83%-
Nov 26, 20250.960.960.960.960.96-0.10%-
Nov 25, 20250.970.970.960.960.960.56%-
Nov 24, 20250.960.960.960.960.960.80%-
Nov 21, 20250.970.970.950.950.95-4.81%-
Nov 20, 20251.001.001.001.001.00-0.10%-
Nov 19, 20251.001.001.001.001.002.50%-
Nov 18, 20250.980.980.970.970.97-0.20%-
Nov 17, 20250.980.980.980.980.981.31%-
Nov 14, 20250.970.970.960.960.96-2.33%-
Nov 13, 20250.990.990.990.990.99-1.02%-
Nov 12, 20251.001.001.001.001.001.86%-
Nov 11, 20250.980.980.980.980.980.10%-
Nov 10, 20250.970.980.970.980.983.93%-
Nov 7, 20250.950.950.940.940.941.18%-
Nov 6, 20250.940.940.930.930.93-0.21%-
Nov 5, 20250.930.930.930.930.930.76%-
Nov 4, 20250.930.930.930.930.930.48%-
Nov 3, 20250.920.920.920.920.923.83%-
Oct 31, 20250.890.890.890.890.890.18%-
Oct 30, 20250.890.890.880.890.89-0.45%-
Oct 29, 20250.880.890.880.890.89-0.56%-
Oct 28, 20250.880.890.880.890.891.25%-
Oct 27, 20250.880.880.870.880.88-0.45%400
Oct 24, 20250.890.890.880.890.890.16%-
Oct 23, 20250.890.890.890.890.892.03%-
Oct 22, 20250.880.880.870.870.871.52%-
Oct 21, 20250.870.870.860.860.861.06%-
Oct 20, 20250.840.850.840.850.854.24%-
Oct 17, 20250.810.810.800.810.81-0.54%-
Oct 16, 20250.820.820.820.820.822.00%100
Oct 15, 20250.800.800.800.800.800.25%-
Oct 14, 20250.800.800.800.800.80-1.43%-
Oct 13, 20250.800.810.800.810.811.00%-
Oct 10, 20250.800.810.800.800.800.33%-
Oct 9, 20250.800.800.800.800.801.19%-
Oct 8, 20250.790.790.790.790.790.77%-
Oct 7, 20250.780.780.780.780.780.13%-
Oct 6, 20250.780.780.780.780.78--
Oct 3, 20250.780.780.780.780.78-1.51%-
Oct 2, 20250.790.790.790.790.791.27%-
Oct 1, 20250.790.790.780.780.78-1.31%-
Sep 30, 20250.770.800.770.800.800.05%-
Sep 29, 20250.800.800.790.790.791.61%-
Sep 26, 20250.790.790.780.780.780.05%-
Sep 25, 20250.770.780.770.780.780.85%-
Sep 24, 20250.770.780.770.780.780.18%-
Sep 23, 20250.770.780.770.770.77-0.31%-
Sep 22, 20250.780.780.780.780.78-1.72%-
Sep 19, 20250.790.790.790.790.79-0.43%-
Sep 18, 20250.790.790.790.790.79-1.37%-
Sep 17, 20250.800.810.800.800.800.75%-
Sep 16, 20250.800.800.800.800.80-0.94%-
Sep 15, 20250.810.810.810.810.81-0.54%-
Sep 12, 20250.810.810.810.810.81-0.93%-
Sep 11, 20250.820.820.820.820.820.57%-
Sep 10, 20250.820.820.810.810.810.92%-
Sep 9, 20250.800.810.800.810.81-4.78%-
Sep 8, 20250.850.850.850.850.821.00%-
Sep 5, 20250.840.840.840.840.81-0.36%-
Sep 4, 20250.850.850.840.840.81-0.87%-
Sep 3, 20250.850.850.850.850.821.31%-
Sep 2, 20250.840.840.840.840.811.70%-
Sep 1, 20250.840.840.820.820.80-0.72%-
Aug 29, 20250.830.830.830.830.802.09%-
Aug 28, 20250.810.820.810.810.79-0.85%-
Aug 27, 20250.820.820.820.820.79-0.32%-
Aug 26, 20250.820.820.810.820.800.81%7,000
Aug 25, 20250.820.820.810.820.79-1.45%-
Aug 22, 20250.830.830.830.830.800.17%-
Aug 21, 20250.830.830.830.830.801.18%-
Aug 20, 20250.820.820.820.820.79-0.92%-
Aug 19, 20250.820.820.820.820.800.86%-
Aug 18, 20250.820.820.820.820.79-2.27%-
Aug 15, 20250.840.840.840.840.81-0.12%-
Aug 14, 20250.840.840.840.840.81-0.24%-
Aug 13, 20250.840.840.840.840.810.55%-
Aug 12, 20250.840.850.830.830.812.26%7,000
Aug 11, 20250.820.830.820.820.79-0.85%-
Aug 8, 20250.830.830.820.820.800.12%-
Aug 7, 20250.830.830.820.820.800.12%-
Aug 6, 20250.830.830.820.820.800.98%-
Aug 5, 20250.810.810.810.810.79-0.05%-
Aug 4, 20250.810.810.810.810.79-0.68%-
Aug 1, 20250.830.830.820.820.79-2.96%-
Jul 31, 20250.850.850.840.840.82-1.22%-
Jul 30, 20250.860.860.850.850.834.02%-
Jul 29, 20250.830.830.820.820.802.80%-
Jul 28, 20250.790.800.790.800.77-1.04%-
Jul 25, 20250.810.810.810.810.78--
Jul 24, 20250.810.810.810.810.780.37%-
Jul 23, 20250.810.810.800.800.780.25%-
Jul 22, 20250.810.810.800.800.78-0.99%-
Jul 21, 20250.820.820.810.810.783.58%-