Berkeley Energia Limited (BME:BKY)
Spain · Delayed Price · Currency is EUR 0.2990
-0.0030 (-0.99%)
At close: Jun 26, 2026
BME:BKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.99% | 753,058 |
| Jun 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.17% | 819,864 |
| Jun 24, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.67% | 1,172,524 |
| Jun 23, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.29% | 2,087,900 |
| Jun 22, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.92% | 4,623,033 |
| Jun 19, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 2.43% | 5,298,514 |
| Jun 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.88% | 745,850 |
| Jun 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.52% | 507,423 |
| Jun 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.14% | 2,062,817 |
| Jun 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.72% | 712,073 |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 810,221 |
| Jun 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.59% | 369,745 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.28% | 954,891 |
| Jun 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.18% | 426,940 |
| Jun 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.35% | 1,284,529 |
| Jun 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.87% | 258,286 |
| Jun 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.60% | 763,630 |
| Jun 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.76% | 1,515,447 |
| Jun 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.35% | 1,065,749 |
| Jun 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.67% | 1,716,490 |
| May 29, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 6.57% | 5,030,168 |
| May 28, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.26% | 3,649,759 |
| May 27, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 6.27% | 6,034,394 |
| May 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 1,114,926 |
| May 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 3,739,451 |
| May 22, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 5.58% | 10,577,820 |
| May 21, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 7.00% | 2,945,717 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.62% | 375,732 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.62% | 433,979 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.21% | 508,806 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.04% | 568,405 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,196,955 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 1,128,139 |
| May 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 293,049 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 505,818 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.00% | 434,115 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 674,901 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.01% | 594,170 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 538,727 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 534,393 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 556,117 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 393,440 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 181,906 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | 1,338,746 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 2,263,106 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 537,933 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 490,850 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 1,098,796 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.58% | 1,459,830 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.20% | 1,635,260 |