Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

PetroTal Corp (SER1.BE)

0.3540
-0.0005
(-0.14%)
As of 8:08:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.35400.35400.35400.35400.3540-
May 2, 20250.35450.35450.35450.35450.3545-
Apr 30, 20250.36500.36500.36500.36500.3650-
Apr 29, 20250.35300.35300.35300.35300.3530-
Apr 28, 20250.35150.35150.35150.35150.3515-
Apr 25, 20250.35100.35100.35100.35100.3510-
Apr 24, 20250.35200.35200.35200.35200.3520-
Apr 23, 20250.34550.34550.34550.34550.3455-
Apr 22, 20250.36300.36300.36300.36300.3630-
Apr 17, 20250.35750.35750.35750.35750.3575-
Apr 16, 20250.35650.35650.35650.35650.3565-
Apr 15, 20250.37100.37100.37100.37100.3710-
Apr 14, 20250.38400.38400.38400.38400.3840-
Apr 11, 20250.36500.36500.36500.36500.3650-
Apr 10, 20250.38400.38400.38400.38400.3840-
Apr 9, 20250.34600.34600.34600.34600.3460-
Apr 8, 20250.37950.37950.37950.37950.3795-
Apr 7, 20250.36400.36400.36400.36400.3640-
Apr 4, 20250.41250.41250.41250.41250.4125-
Apr 3, 20250.43850.43850.43850.43850.4385-
Apr 2, 20250.43000.43000.43000.43000.4300-
Apr 1, 20250.43350.43350.43350.43350.4335-
Mar 31, 20250.44100.44100.44100.44100.4410-
Mar 28, 20250.44000.44000.44000.44000.4400-
Mar 27, 20250.44200.44200.44200.44200.4420-
Mar 26, 20250.44500.44500.44500.44500.4450-
Mar 25, 20250.43950.43950.43950.43950.4395-
Mar 24, 20250.43400.43400.43400.43400.4340-
Mar 21, 20250.43800.43800.43800.43800.4380-
Mar 20, 20250.44100.44100.44100.44100.4410-
Mar 19, 20250.43800.43800.43800.43800.4380-
Mar 18, 20250.44200.44200.44200.44200.4420-
Mar 17, 20250.41550.41550.41550.41550.4155-
Mar 14, 20250.40900.40900.40900.40900.4090-
Mar 13, 20250.42100.42100.42100.42100.4210-
Mar 12, 20250.40550.40550.40550.40550.4055-
Mar 11, 20250.40950.40950.40950.40950.4095-
Mar 10, 20250.41050.41050.41050.41050.4105-
Mar 7, 20250.42250.42250.42250.42250.4225-
Mar 6, 20250.42900.42900.42900.42900.4290-
Mar 5, 20250.44000.44000.44000.44000.4400-
Mar 4, 20250.43050.43050.43050.43050.4305-
Mar 3, 20250.45500.45500.45500.45500.4550-
Feb 28, 2025 0.013203 Dividend
Feb 28, 20250.44000.44000.44000.44000.4400-
Feb 27, 20250.48050.48050.48050.48050.4655-
Feb 26, 20250.46200.46200.46200.46200.4476-
Feb 25, 20250.47850.47850.47850.47850.4636-
Feb 24, 20250.45700.45700.45700.45700.4427-
Feb 21, 20250.46700.46700.46700.46700.4524-
Feb 20, 20250.46850.46850.46850.46850.4539-
Feb 19, 20250.46850.46850.46850.46850.4539-
Feb 18, 20250.47450.47450.47450.47450.4597-
Feb 17, 20250.47350.47350.47350.47350.4587-
Feb 14, 20250.47500.47500.47500.47500.4602-
Feb 13, 20250.48000.48000.48000.48000.4650-
Feb 12, 20250.46900.46900.46900.46900.4544-
Feb 11, 20250.47700.47700.47700.47700.4621-
Feb 10, 20250.46250.46250.46250.46250.4481-
Feb 7, 20250.46750.46750.46750.46750.4529-
Feb 6, 20250.45900.45900.45900.45900.4447-
Feb 5, 20250.45300.45300.45300.45300.4389-
Feb 4, 20250.45250.45250.45250.45250.4384-
Feb 3, 20250.44750.44750.44750.44750.4335-
Jan 31, 20250.44200.44950.44200.44950.43557,080
Jan 30, 20250.44200.44200.44200.44200.4282-
Jan 29, 20250.44900.44900.44900.44900.4350-
Jan 28, 20250.44850.44850.44850.44850.4345-
Jan 27, 20250.45800.45800.45800.45800.4437-
Jan 24, 20250.47000.47000.47000.47000.4553-
Jan 23, 20250.46350.46350.46350.46350.4490-
Jan 22, 20250.48500.48500.48200.48200.46701,500
Jan 21, 20250.48500.48500.48500.48500.4699-
Jan 20, 20250.49950.49950.49950.49950.4839-
Jan 17, 20250.46850.46850.46850.46850.4539-
Jan 16, 20250.48350.48350.48350.48350.4684-
Jan 15, 20250.47650.47650.47650.47650.4616-
Jan 14, 20250.47200.47200.47200.47200.4573-
Jan 13, 20250.46400.47950.46400.47950.46451,100
Jan 10, 20250.45450.45450.45450.45450.4403-
Jan 9, 20250.44150.44150.44150.44150.4277-
Jan 8, 20250.42700.42700.42700.42700.4137-
Jan 7, 20250.41950.41950.41950.41950.4064-
Jan 6, 20250.42750.42750.42750.42750.4142-
Jan 3, 20250.40200.40200.40200.40200.3895-
Jan 2, 20250.37900.37900.37900.37900.3672-
Dec 30, 20240.36350.36350.36350.36350.3522-
Dec 27, 20240.35600.35600.35600.35600.3449-
Dec 23, 20240.36300.36300.36300.36300.3517-
Dec 20, 20240.36450.36450.36450.36450.3531-
Dec 19, 20240.35000.35000.35000.35000.3391-
Dec 18, 20240.36150.36150.36150.36150.3502-
Dec 17, 20240.38650.38650.38650.38650.3744-
Dec 16, 20240.38700.38700.38700.38700.3749-
Dec 13, 20240.39250.39250.39250.39250.3802-
Dec 12, 20240.40650.40650.40650.40650.3938-
Dec 11, 20240.39850.39850.39850.39850.3861-
Dec 10, 20240.39700.39700.39700.39700.3846-
Dec 9, 20240.39750.39750.39750.39750.3851-
Dec 6, 20240.40050.40050.40050.40050.3880-
Dec 5, 20240.42150.42150.42150.42150.4083-
Dec 4, 20240.42200.42200.42200.42200.4088-
Dec 3, 20240.41750.41750.41750.41750.4045-
Dec 2, 20240.42300.42300.42300.42300.4098-
Nov 29, 2024 0.013203 Dividend
Nov 29, 20240.40500.40500.40500.40500.3924-
Nov 28, 20240.42250.42250.42250.42250.3948-
Nov 27, 20240.42350.42350.42350.42350.3957-
Nov 26, 20240.41550.41550.41550.41550.3882-
Nov 25, 20240.42550.42550.42550.42550.3976-
Nov 22, 20240.43700.43700.43700.43700.4083-
Nov 21, 20240.42100.42100.42100.42100.3934-
Nov 20, 20240.42650.42650.42650.42650.3985-
Nov 19, 20240.42650.42650.42650.42650.3985-
Nov 18, 20240.42850.42850.42850.42850.4004-
Nov 15, 20240.41750.41750.41750.41750.3901-
Nov 14, 20240.43000.43000.43000.43000.4018-
Nov 13, 20240.44250.44250.44250.44250.4135-
Nov 12, 20240.42850.42850.42850.42850.4004-
Nov 11, 20240.43950.43950.43950.43950.4107-
Nov 8, 20240.44500.44500.44500.44500.4158-
Nov 7, 20240.43250.43250.43250.43250.4041-
Nov 6, 20240.43350.43350.43350.43350.4051-
Nov 5, 20240.42050.42050.42050.42050.3929-
Nov 4, 20240.41950.41950.41950.41950.3920-
Nov 1, 20240.42250.42250.42250.42250.3948-
Oct 31, 20240.43750.43750.43750.43750.4088-
Oct 30, 20240.43200.43200.43200.43200.4037-
Oct 29, 20240.43300.43300.43300.43300.4046-
Oct 28, 20240.42650.42650.42650.42650.3985-
Oct 25, 20240.43550.43550.43550.43550.4069-
Oct 24, 20240.44600.44600.44600.44600.4167-
Oct 23, 20240.43900.43900.43900.43900.4102-
Oct 22, 20240.44450.44450.44450.44450.4153-
Oct 21, 20240.44350.44350.44350.44350.4144-
Oct 18, 20240.45200.45200.45200.45200.4223-
Oct 17, 20240.45200.45200.45200.45200.4223-
Oct 16, 20240.45000.48200.45000.48200.450410,000
Oct 15, 20240.45600.45600.45600.45600.4261-
Oct 14, 20240.45500.45500.45500.45500.4251-
Oct 11, 20240.45600.45600.45600.45600.4261-
Oct 10, 20240.45000.45000.45000.45000.4205-
Oct 9, 20240.45750.45750.45750.45750.4275-
Oct 8, 20240.45800.45800.45800.45800.4279-
Oct 7, 20240.45000.45000.45000.45000.4205-
Oct 4, 20240.43150.43150.43150.43150.4032-
Oct 3, 20240.41950.41950.41950.41950.3920-
Oct 2, 20240.42600.42600.42600.42600.3980-
Oct 1, 20240.41500.41500.41500.41500.3878-
Sep 30, 20240.39500.39500.39500.39500.3691-
Sep 27, 20240.40200.40200.40200.40200.3756-
Sep 26, 20240.42950.42950.42950.42950.4013-
Sep 25, 20240.42950.42950.42950.42950.4013-
Sep 24, 20240.40950.40950.40950.40950.3826-
Sep 23, 20240.41300.41300.41300.41300.3859-
Sep 20, 20240.41300.41300.41300.41300.3859-
Sep 19, 20240.40600.40600.40600.40600.3794-
Sep 18, 20240.41400.41400.41400.41400.3868-
Sep 17, 20240.39350.39350.39350.39350.3677-
Sep 16, 20240.41500.41500.41500.41500.3878-
Sep 13, 20240.43550.43550.43550.43550.4069-
Sep 12, 20240.40500.40500.40500.40500.3784-
Sep 11, 20240.42300.42300.42300.42300.3952-
Sep 10, 20240.42450.42450.42450.42450.3966-
Sep 9, 20240.42600.42600.42600.42600.3980-
Sep 6, 20240.44350.44350.44350.44350.4144-
Sep 5, 20240.43800.43800.43800.43800.4093-
Sep 4, 20240.45150.45150.45150.45150.4219-
Sep 3, 20240.44750.44750.44750.44750.4181-
Sep 2, 20240.43150.43150.43150.43150.4032-
Aug 30, 2024 0.013203 Dividend
Aug 30, 20240.46050.46050.46050.46050.4303-
Aug 29, 20240.46400.46400.46400.46400.4195-
Aug 28, 20240.47650.47650.47650.47650.4308-
Aug 27, 20240.46850.46850.46850.46850.4236-
Aug 26, 20240.46700.46700.46700.46700.4223-
Aug 23, 20240.46600.46600.46600.46600.4213-
Aug 22, 20240.45900.45900.45900.45900.4150-
Aug 21, 20240.45950.45950.45950.45950.4155-
Aug 20, 20240.46650.46650.46650.46650.4218-
Aug 19, 20240.48050.48050.48050.48050.4345-
Aug 16, 20240.46800.46800.46800.46800.4232-
Aug 15, 20240.48050.48050.48050.48050.4345-
Aug 14, 20240.44850.44850.44850.44850.4055-
Aug 13, 20240.46250.46250.46250.46250.4182-
Aug 12, 20240.45050.45050.45050.45050.4073-
Aug 9, 20240.45050.45050.45050.45050.4073-
Aug 8, 20240.44300.44300.44300.44300.4006-
Aug 7, 20240.44250.44250.44250.44250.4001-
Aug 6, 20240.42900.42900.42900.42900.3879-
Aug 5, 20240.44600.44600.44600.44600.4033-
Aug 2, 20240.46450.46450.46450.46450.4200-
Aug 1, 20240.47900.47900.47900.47900.4331-
Jul 31, 20240.46400.46400.46400.46400.4195-
Jul 30, 20240.47100.47100.47100.47100.4259-
Jul 29, 20240.48500.48500.48500.48500.4385-
Jul 26, 20240.48350.48350.48350.48350.4372-
Jul 25, 20240.49100.49100.49100.49100.4440-
Jul 24, 20240.49150.49150.49150.49150.4444-
Jul 23, 20240.49100.49100.49100.49100.4440-
Jul 22, 20240.50500.50500.50500.50500.4566-
Jul 19, 20240.49300.49300.49300.49300.4458-
Jul 18, 20240.50500.50500.50500.50500.4566-
Jul 17, 20240.50700.50700.50700.50700.4584-
Jul 16, 20240.50100.50100.50100.50100.4530-
Jul 15, 20240.49450.49450.49450.49450.4471-
Jul 12, 20240.49650.49650.49650.49650.4489-
Jul 11, 20240.49200.49200.49200.49200.4449-
Jul 10, 20240.49200.49200.49200.49200.4449-
Jul 9, 20240.48450.48450.48450.48450.4381-
Jul 8, 20240.49150.49150.49150.49150.4444-
Jul 5, 20240.50600.50600.50600.50600.4575-
Jul 4, 20240.49350.49350.49350.49350.4462-
Jul 3, 20240.50700.50700.50700.50700.4584-
Jul 2, 20240.50200.50200.50200.50200.4539-
Jul 1, 20240.49300.49300.49300.49300.4458-
Jun 28, 20240.50200.50200.50200.50200.4539-
Jun 27, 20240.49550.49550.49550.49550.4480-
Jun 26, 20240.49650.49650.49650.49650.4489-
Jun 25, 20240.47200.47200.47200.47200.4268-
Jun 24, 20240.48200.48200.48200.48200.4358-
Jun 21, 20240.48150.48150.48150.48150.4354-
Jun 20, 20240.47900.47900.47900.47900.4331-
Jun 19, 20240.48600.48600.48600.48600.4394-
Jun 18, 20240.48600.48600.48600.48600.4394-
Jun 17, 20240.47200.47200.47200.47200.4268-
Jun 14, 20240.49250.49250.49250.49250.4453-
Jun 13, 20240.50200.50200.50200.50200.4539-
Jun 12, 20240.50500.50500.50500.50500.4566-
Jun 11, 20240.50400.50400.50400.50400.4557-
Jun 10, 20240.51100.51100.51100.51100.4620-
Jun 7, 20240.50700.50700.50700.50700.4584-
Jun 6, 20240.50100.50100.50100.50100.4530-
Jun 5, 20240.50100.50100.50100.50100.4530-
Jun 4, 20240.51500.51500.51500.51500.4657-
Jun 3, 20240.51800.51800.51800.51800.4684-
May 31, 2024 0.013203 Dividend
May 31, 20240.51100.51100.51100.51100.4620-
May 30, 20240.53000.53000.53000.53000.4657-
May 29, 20240.52400.52400.52400.52400.4604-
May 28, 20240.54400.54400.54400.54400.4780-
May 27, 20240.53700.53700.53700.53700.4718-
May 24, 20240.52900.52900.52900.52900.4648-
May 23, 20240.52400.52400.52400.52400.4604-
May 22, 20240.54600.54600.54600.54600.4797-
May 21, 20240.56100.56100.56100.56100.4929-
May 20, 20240.54400.54400.54400.54400.4780-
May 17, 20240.53800.53800.53800.53800.4727-
May 16, 20240.55100.55100.55100.55100.4841-
May 15, 20240.54600.54600.54600.54600.4797-
May 14, 20240.53900.53900.53900.53900.4736-
May 13, 20240.52700.52700.52700.52700.4630-
May 10, 20240.54000.54000.54000.54000.4744-
May 9, 20240.54600.54600.54600.54600.4797-
May 8, 20240.55200.57300.55200.57300.503410,000
May 7, 20240.54700.54700.54700.54700.4806-
May 6, 20240.53400.53400.53400.53400.4692-

Related Tickers

J4V.MU Var Energi ASA
2.3450
-3.50%
 
VARRY Vår Energi AS
5.22
0.00%
 
MDMP MDM Permian, Inc.
0.0120
0.00%
 
EW.V East West Petroleum Corp.
0.0400
+14.29%
 
HME.V Hemisphere Energy Corporation
1.7000
0.00%
 
BNE.TO Bonterra Energy Corp.
3.0600
-2.85%
 
GTE.TO Gran Tierra Energy Inc.
5.84
-2.34%
 
CNX CNX Resources Corporation
30.23
-0.26%
 
VLE.TO Valeura Energy Inc.
7.32
-2.53%
 
OVV.TO Ovintiv Inc.
47.67
-2.73%