Birchcliff Energy Ltd. (FRA:39B)
Germany · Delayed Price · Currency is EUR 4.363
-0.025 (-0.57%)
At close: Dec 19, 2025
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.76 | 0.89% | - |
| Dec 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | 2.29% | - |
| Dec 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.61 | -2.24% | - |
| Dec 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | -1.66% | - |
| Dec 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.79 | 4.45% | - |
| Nov 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.59 | 0.22% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 1.46% | - |
| Nov 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.51 | 2.49% | - |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | 0.16% | - |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.40 | -1.71% | - |
| Nov 21, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.47 | -0.58% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | 1.87% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | 6.15% | - |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -1.83% | - |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 0.92% | - |
| Nov 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.12% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.02% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.93% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 2.10% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -2.06% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | 0.58% | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 1.69% | 699 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | 0.02% | - |
| Nov 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.07 | 2.05% | - |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.99 | 3.33% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 0.94% | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | -1.13% | - |
| Oct 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | -0.03% | - |
| Oct 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | -0.92% | - |
| Oct 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -0.31% | - |
| Oct 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | -0.48% | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 1.96% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 3.17% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | 4.94% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 0.87% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.54 | -2.18% | 500 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | 0.89% | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 2.04% | - |
| Oct 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.51 | 0.37% | - |
| Oct 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.50 | -4.02% | - |