Berkeley Energia Limited (FRA:B5R)
Germany · Delayed Price · Currency is EUR 0.2815
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:B5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.99% | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.66% | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.95% | - |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.02% | - |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.79% | - |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.56% | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -12.74% | - |
| Aug 14, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.67% | 3,360 |
| Aug 13, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 7.72% | 6,720 |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.15% | - |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.69% | - |
| Aug 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | - |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.38% | - |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.20% | - |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.55% | - |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.26% | - |
| Aug 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.17% | - |
| Jul 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.94% | - |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | - |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.73% | - |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.32% | - |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | - |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 10.22% | - |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.34% | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.42% | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.19% | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | - |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.06% | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.32% | - |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.00% | - |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | - |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | - |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.68% | - |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.53% | - |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.14% | - |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.87% | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.03% | - |
| Jun 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.58% | - |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.22% | - |
| Jun 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.57% | - |
| Jun 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 4.67% | 50,000 |
| Jun 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 12,000 |