Birchcliff Energy Ltd. (FRA:39B)
Germany · Delayed Price · Currency is EUR 4.700
-0.063 (-1.32%)
At close: Mar 27, 2026
FRA:39B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.32% | - |
| Mar 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.49% | - |
| Mar 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.42% | - |
| Mar 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.36% | - |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.66% | - |
| Mar 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.27% | - |
| Mar 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.15% | - |
| Mar 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.89% | - |
| Mar 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 2.93% | 500 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Mar 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.35% | - |
| Mar 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.59 | 6.82% | - |
| Mar 11, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.30 | -2.84% | - |
| Mar 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -1.73% | - |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 4.01% | - |
| Mar 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -0.37% | - |
| Mar 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -0.02% | - |
| Mar 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 2.73% | - |
| Mar 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | -2.50% | - |
| Mar 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 7.48% | - |
| Feb 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | 0.20% | - |
| Feb 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -1.27% | - |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -0.99% | - |
| Feb 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | -2.64% | - |
| Feb 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.23 | -1.55% | - |
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 0.28% | - |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 1.85% | - |
| Feb 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.21 | -0.19% | - |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | -0.21% | - |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 1.65% | - |
| Feb 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | -5.69% | - |
| Feb 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 1.44% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 0.23% | - |
| Feb 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | -0.59% | - |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 1.13% | - |
| Feb 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | -3.33% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 2.45% | - |
| Feb 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | -0.14% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.36 | 0.14% | - |
| Feb 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | -2.19% | - |
| Jan 30, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.61% | - |
| Jan 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -0.20% | - |
| Jan 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -2.11% | - |
| Jan 27, 2026 | 4.46 | 4.55 | 4.46 | 4.55 | 4.53 | 1.75% | 325 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 2.69% | - |
| Jan 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | -1.25% | - |
| Jan 22, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.39 | 0.85% | 500 |
| Jan 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | 1.56% | - |
| Jan 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 2.50% | - |
| Jan 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 0.05% | - |