Berry Corporation (FRA:1P6)
Germany · Delayed Price · Currency is EUR 2.760
-0.060 (-2.13%)
At close: Nov 28, 2025
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Nov 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Nov 26, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 25, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 24, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Nov 21, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Nov 19, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Nov 18, 2025 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Nov 17, 2025 | 2.98 | 2.98 | 2.86 | 2.86 | 2.83 | - | - |
| Nov 14, 2025 | 2.94 | 2.94 | 2.86 | 2.86 | 2.83 | - | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.83 | -0.69% | - |
| Nov 12, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.85 | 3.60% | - |
| Nov 11, 2025 | 2.86 | 2.86 | 2.78 | 2.78 | 2.75 | 0.72% | - |
| Nov 10, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.74 | 1.47% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.72 | 2.72 | 2.70 | -2.86% | - |
| Nov 6, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.77 | 0.72% | - |
| Nov 5, 2025 | 2.84 | 2.86 | 2.78 | 2.78 | 2.75 | -0.71% | - |
| Nov 4, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.77 | -2.10% | - |
| Nov 3, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.83 | -2.05% | - |
| Oct 31, 2025 | 2.86 | 2.92 | 2.76 | 2.92 | 2.89 | 2.10% | - |
| Oct 30, 2025 | 2.84 | 2.86 | 2.72 | 2.86 | 2.83 | - | - |
| Oct 29, 2025 | 2.84 | 2.86 | 2.76 | 2.86 | 2.83 | - | - |
| Oct 28, 2025 | 2.86 | 2.86 | 2.78 | 2.86 | 2.83 | -1.38% | - |
| Oct 27, 2025 | 2.94 | 2.94 | 2.84 | 2.90 | 2.87 | - | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.87 | -0.68% | - |
| Oct 23, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.89 | 4.29% | - |
| Oct 22, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.77 | - | - |
| Oct 21, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.77 | - | - |
| Oct 20, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.77 | 1.45% | - |
| Oct 17, 2025 | 2.82 | 2.82 | 2.76 | 2.76 | 2.74 | -5.48% | - |
| Oct 16, 2025 | 2.92 | 2.94 | 2.92 | 2.92 | 2.89 | 0.69% | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.87 | - | - |
| Oct 14, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.87 | -0.68% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 2.92 | 2.92 | 2.89 | -4.58% | - |
| Oct 10, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.03 | -2.55% | - |
| Oct 9, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.11 | - | - |
| Oct 8, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.11 | 0.64% | - |
| Oct 7, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.09 | -3.11% | - |
| Oct 6, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.19 | 5.92% | - |
| Oct 3, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.01 | -3.18% | - |
| Oct 2, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.11 | 1.95% | - |
| Oct 1, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.05 | -3.14% | - |
| Sep 30, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.15 | -4.79% | - |
| Sep 29, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.31 | -0.60% | - |
| Sep 26, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.33 | 0.60% | - |
| Sep 25, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.31 | 0.60% | - |
| Sep 24, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.29 | 3.75% | - |
| Sep 23, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.17 | -0.62% | - |
| Sep 22, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.19 | -5.85% | - |