Birchcliff Energy Ltd. (FRA:39B)
Germany · Delayed Price · Currency is EUR 4.608
+0.010 (0.22%)
At close: Nov 28, 2025
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.46% | - |
| Nov 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.49% | - |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.16% | - |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.71% | - |
| Nov 21, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.58% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.87% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 6.15% | - |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.83% | - |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.92% | - |
| Nov 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.02% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.93% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.10% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.06% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.58% | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.69% | 699 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.02% | - |
| Nov 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.05% | - |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.33% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.94% | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.13% | - |
| Oct 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.03% | - |
| Oct 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.92% | - |
| Oct 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.31% | - |
| Oct 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.48% | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.96% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.17% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.94% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.87% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -2.18% | 500 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.89% | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.04% | - |
| Oct 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.37% | - |
| Oct 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.02% | - |
| Oct 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.84% | - |
| Oct 9, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.59% | - |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.75% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.08% | - |
| Oct 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Oct 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.68% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.11% | - |
| Oct 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.93% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.25% | - |
| Sep 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.42% | - |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.06% | - |
| Sep 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.22% | - |
| Sep 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Sep 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.99% | - |