Beach Energy Limited (FRA:BPS)
Germany · Delayed Price · Currency is EUR 0.6900
+0.0200 (2.99%)
At close: Oct 23, 2025
Beach Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.70% | - |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.50% | - |
| Sep 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Sep 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | - |
| Sep 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Sep 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | - |
| Sep 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Sep 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Sep 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Sep 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Sep 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Aug 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -5.07% | - |
| Aug 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -1.43% | - |
| Aug 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 1.45% | - |
| Aug 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 2.22% | - |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.64 | - | - |
| Aug 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.64 | -1.46% | - |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | -1.44% | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 0.72% | - |
| Aug 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 1.47% | - |