PetroChina Company Limited (VIE:PECN)
Austria
· Delayed Price · Currency is EUR 1.298
+0.029 (2.29%)
Apr 29, 2026, 9:05 AM CET
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.17% | - |
| Apr 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.98% | - |
| Apr 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.99% | - |
| Apr 23, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 5.14% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.50% | - |
| Apr 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Apr 20, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.00% | - |
| Apr 17, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.68% | - |
| Apr 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -3.73% | - |
| Apr 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.09% | - |
| Apr 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.88% | - |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Apr 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.18% | - |
| Apr 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -4.56% | - |
| Apr 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.08% | - |
| Apr 2, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 3.68% | - |
| Apr 1, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -3.14% | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.30% | - |
| Mar 30, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 100 |
| Mar 27, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 1.85% | 100 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Mar 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | - |
| Mar 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.94% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.33% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.26% | - |
| Mar 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Mar 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -1.68% | - |
| Mar 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | - |
| Mar 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.10% | - |
| Mar 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 3.06% | - |
| Mar 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.16% | - |
| Mar 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -4.97% | - |
| Mar 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 3.00% | 200 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.35% | - |
| Mar 5, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 2.17% | 40 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.10 | -5.15% | - |
| Mar 3, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.16 | 7.67% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 5.15% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Feb 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.25% | - |
| Feb 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.58% | - |
| Feb 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.06% | - |
| Feb 19, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.70% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.64% | - |
| Feb 17, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.04% | - |
| Feb 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.88% | - |
| Feb 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.59% | - |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.30% | - |
| Feb 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 1.42% | 500 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.10% | - |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.77% | - |
| Feb 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.48% | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.00% | - |
| Feb 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.94% | - |
| Jan 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.09% | - |
| Jan 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.34% | - |
| Jan 28, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 4.35% | - |
| Jan 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.32% | - |
| Jan 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.95% | - |
| Jan 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.08% | - |
| Jan 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.06% | - |
| Jan 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.44% | - |
| Jan 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.99% | - |
| Jan 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.15% | - |
| Jan 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.83% | - |
| Jan 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.66% | - |
| Jan 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.00% | - |
| Jan 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.23% | - |
| Jan 12, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.11% | 1,250 |
| Jan 9, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 2.71% | - |
| Jan 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.87% | - |
| Jan 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.30% | - |
| Jan 6, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.22% | - |
| Jan 5, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | -0.43% | 55 |
| Jan 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.14% | - |
| Dec 30, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.06% | - |
| Dec 29, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 2.85% | - |
| Dec 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.52% | - |
| Dec 22, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.01% | 100 |
| Dec 19, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.68% | - |
| Dec 18, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.19% | - |
| Dec 17, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Dec 16, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.58% | - |
| Dec 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.22% | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.36% | 400 |
| Dec 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.44% | 20 |
| Dec 10, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.14% | - |
| Dec 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -2.93% | - |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.09% | - |
| Dec 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | - |
| Dec 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.23% | - |
| Dec 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.46% | - |