Birchcliff Energy Ltd. (FRA:39B)
Germany · Delayed Price · Currency is EUR 4.315
+0.012 (0.28%)
At close: Feb 20, 2026
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.28% | - |
| Feb 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.85% | - |
| Feb 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.19% | - |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.21% | - |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.65% | - |
| Feb 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -5.69% | - |
| Feb 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.44% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Feb 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.59% | - |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.13% | - |
| Feb 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.33% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.45% | - |
| Feb 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.14% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.14% | - |
| Feb 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.19% | - |
| Jan 30, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.61% | - |
| Jan 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.20% | - |
| Jan 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.11% | - |
| Jan 27, 2026 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | 1.75% | 325 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.69% | - |
| Jan 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.25% | - |
| Jan 22, 2026 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | 0.85% | 500 |
| Jan 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.56% | - |
| Jan 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.50% | - |
| Jan 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.05% | - |
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.31% | - |
| Jan 15, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | -1.38% | 125 |
| Jan 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.91% | - |
| Jan 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.54% | - |
| Jan 12, 2026 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 2.39% | 550 |
| Jan 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.37% | - |
| Jan 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.89% | - |
| Jan 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.84% | - |
| Jan 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.70% | - |
| Jan 5, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.45% | - |
| Jan 2, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.36% | 100 |
| Dec 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.83% | - |
| Dec 29, 2025 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 5.24% | 225 |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.38% | - |
| Dec 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.25% | - |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.57% | - |
| Dec 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.54% | - |
| Dec 17, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.71% | - |
| Dec 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.91% | - |
| Dec 15, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.53% | - |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -0.74% | - |
| Dec 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -0.54% | - |
| Dec 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | -2.84% | - |
| Dec 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | -3.29% | - |
| Dec 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90 | 3.04% | - |