Berkeley Energia Limited (BME:BKY)
Spain · Delayed Price · Currency is EUR 0.2950
-0.0050 (-1.67%)
Last updated: Sep 16, 2026, 5:29 PM CET
BME:BKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 539,192 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.18% | 659,651 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.89% | 1,444,784 |
| Sep 11, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.20% | 5,708,538 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.51% | 391,241 |
| Sep 9, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.51% | 436,480 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 95,080 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | 354,273 |
| Sep 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.51% | 427,009 |
| Sep 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 553,025 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 585,613 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.85% | 393,790 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.84% | 515,279 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 629,108 |
| Aug 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.55% | 637,477 |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 295,837 |
| Aug 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.17% | 796,217 |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | 156,925 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 289,513 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.17% | 614,182 |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 346,737 |
| Aug 18, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 453,981 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.19% | 826,081 |
| Aug 14, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.86% | 2,475,180 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | 541,653 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.87% | 808,596 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 440,715 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.52% | 578,979 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 856,976 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | 395,831 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.52% | 373,976 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.54% | 364,939 |
| Aug 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 335,123 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.85% | 4,720,010 |
| Jul 30, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.43% | 1,907,019 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.68% | 1,756,738 |
| Jul 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.10% | 2,480,827 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | 378,376 |
| Jul 24, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.03% | 594,281 |
| Jul 23, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.78% | 1,329,147 |
| Jul 22, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.93% | 2,212,404 |
| Jul 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.60% | 4,153,605 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 181,160 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 475,483 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | 287,819 |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | 322,659 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.54% | 268,832 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | 300,469 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 308,299 |
| Jul 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 259,987 |