Bannerman Energy Ltd (FRA:BH6)
Germany · Delayed Price · Currency is EUR 2.864
+0.275 (10.62%)
At close: Aug 26, 2026
FRA:BH6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | 10.62% | 400 |
| Aug 25, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.57% | - |
| Aug 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 6.21% | - |
| Aug 21, 2026 | 2.29 | 2.40 | 2.29 | 2.40 | 2.40 | 5.31% | 300 |
| Aug 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.24% | - |
| Aug 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.36% | - |
| Aug 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.51% | - |
| Aug 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 4.38% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.99% | - |
| Aug 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.28% | - |
| Aug 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.97% | - |
| Aug 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.60% | - |
| Aug 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.89% | - |
| Aug 7, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.20% | - |
| Aug 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.86% | - |
| Aug 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.38% | - |
| Aug 4, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.28% | - |
| Aug 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.45% | - |
| Jul 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | - |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.63% | - |
| Jul 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.03% | - |
| Jul 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -10.00% | - |
| Jul 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.59% | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.37% | - |
| Jul 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.48% | - |
| Jul 22, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 4.24% | 1,500 |
| Jul 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.76% | - |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.90% | - |
| Jul 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.62% | - |
| Jul 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.69% | - |
| Jul 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.86% | - |
| Jul 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.60% | - |
| Jul 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 7.75% | - |
| Jul 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.09% | - |
| Jul 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.71% | - |
| Jul 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.06% | - |
| Jul 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.29% | - |
| Jul 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.36% | - |
| Jul 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.44% | - |
| Jul 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.12% | - |
| Jun 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Jun 29, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.18% | - |
| Jun 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.99% | - |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.78% | - |
| Jun 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.19% | - |
| Jun 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.38% | - |
| Jun 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.15% | - |
| Jun 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.73% | - |
| Jun 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |