Berkeley Energia Limited (FRA:B5R)
Germany · Delayed Price · Currency is EUR 0.2640
+0.0035 (1.34%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:B5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.10% | - |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.58% | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.53% | - |
| Jun 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.99% | - |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | - |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.28% | - |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | - |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.58% | - |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.61% | - |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.79% | - |
| Jun 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.06% | - |
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.18% | - |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.28% | - |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.82% | - |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | - |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.79% | - |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.91% | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.66% | - |