Berkeley Energia Limited (BME:BKY)
Spain · Delayed Price · Currency is EUR 0.3055
+0.0005 (0.16%)
At close: Sep 10, 2025
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 0.33% | 341,075 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.47% | 510,883 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 0.16% | 501,796 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.84% | 644,404 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.83% | 644,489 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 0.83% | 354,051 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.17% | 250,219 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -1.32% | 297,539 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.30% | 343,294 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.98% | 313,093 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.13% | 279,677 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.82% | 558,212 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 1,139,525 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | - | -0.16% | 1,226,316 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.15% | 1,416,106 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.04% | 1,572,837 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 257,579 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 737,966 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.17% | 487,489 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -0.17% | 541,230 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -0.17% | 706,836 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -0.66% | 701,791 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 1.00% | 840,492 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | 2.92% | 1,370,603 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.02% | 606,407 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.34% | 514,198 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 0.68% | 447,275 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | 0.34% | 1,940,354 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 2.08% | 598,768 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 0.87% | 1,604,793 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -1.21% | 3,051,627 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -4.61% | 3,767,174 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -0.82% | 1,112,632 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 0.16% | 539,858 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | -1.29% | 969,417 |
| Jul 25, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | - | 1.14% | 1,671,659 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.33% | 635,500 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.16% | 725,975 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.29% | 637,544 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | 0.65% | 654,159 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -2.22% | 1,932,947 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.94% | 472,193 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -2.90% | 1,047,989 |
| Jul 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 2.02% | 529,542 |
| Jul 14, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 1.10% | 747,723 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.78% | 1,348,854 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.47% | 1,156,923 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -2.28% | 2,226,505 |
| Jul 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | -0.90% | 891,685 |
| Jul 7, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 0.15% | 893,171 |