Beach Energy Limited (FRA:BPS)
Germany · Delayed Price · Currency is EUR 0.6600
-0.0150 (-2.22%)
At close: Nov 28, 2025
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Nov 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | - |
| Nov 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Nov 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.76% | - |
| Nov 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Nov 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Nov 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Nov 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Nov 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Nov 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | - |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.46% | - |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Nov 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Nov 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Oct 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Oct 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Oct 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.29% | - |
| Oct 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.80% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.17% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Oct 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | - |
| Oct 14, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 100 |
| Oct 13, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 2,500 |
| Oct 10, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 15,500 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | - |
| Oct 3, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 3.88% | 63 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.20% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Sep 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | - |
| Sep 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.34% | - |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Sep 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.05% | - |
| Sep 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | 3,800 |