Birchcliff Energy Ltd. (FRA:39B)
Germany · Delayed Price · Currency is EUR 4.160
+0.152 (3.79%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:39B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | - | 3.79% | - |
| Jun 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.01% | - |
| Jun 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.30% | - |
| May 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.52% | - |
| May 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.82% | - |
| May 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.81% | - |
| May 26, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.68% | - |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.46% | - |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.14% | - |
| May 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.86% | - |
| May 20, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.85% | - |
| May 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.20% | - |
| May 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.47% | - |
| May 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.84% | - |
| May 13, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.56% | - |
| May 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.09% | - |
| May 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.18% | - |
| May 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.99% | - |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.11% | - |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.96% | - |
| May 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.96% | - |
| May 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | - |
| Apr 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.39% | - |
| Apr 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.75% | - |
| Apr 28, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 1.59% | 5,203 |
| Apr 27, 2026 | 3.62 | 3.90 | 3.62 | 3.90 | 3.90 | 7.65% | 2,500 |
| Apr 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.06% | - |
| Apr 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.29% | - |
| Apr 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.23% | - |
| Apr 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.52% | - |
| Apr 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.41% | - |
| Apr 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.24% | - |
| Apr 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.55% | - |
| Apr 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.25% | - |
| Apr 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 3.13% | - |
| Apr 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.23% | 1,200 |
| Apr 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.69% | - |
| Apr 9, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Apr 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -7.86% | - |
| Apr 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.15% | - |
| Apr 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -9.25% | - |
| Apr 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.94% | - |
| Mar 31, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.45% | - |
| Mar 30, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.00% | - |
| 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% | - |