Berkeley Energia Limited (BME:BKY)
Spain · Delayed Price · Currency is EUR 0.2840
-0.0025 (-0.87%)
At close: Jun 5, 2026
BME:BKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 4,178,624 |
| Apr 15, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 6.54% | 14,365,900 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.21% | 8,149,305 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.06% | 7,291,943 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 7,815,182 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.13% | 5,608,104 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.53% | 718,803 |
| Apr 7, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 296,467 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.25% | 198,065 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.54% | 701,304 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | 422,794 |
| Mar 30, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 2.54% | 431,840 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.13% | 693,716 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.23% | 275,559 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | 447,955 |