Skip to main content
logo
Beach Energy Limited (FRA:BPS)
Germany flag Germany · Delayed Price · Currency is EUR
0.6450
-0.0200 (-3.01%)
Last updated: Jan 6, 2026, 8:03 AM CET

Beach Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.630.630.630.630.632.46%-
Jan 8, 20260.610.610.610.610.61-3.17%-
Jan 7, 20260.630.630.630.630.63-2.33%3,000
Jan 6, 20260.650.650.650.650.65-3.01%-
Jan 5, 20260.670.670.670.670.670.76%500
Jan 2, 20260.660.660.660.660.663.13%-
Dec 30, 20250.640.640.640.640.64--
Dec 29, 20250.640.640.640.640.64-2.29%-
Dec 23, 20250.660.660.660.660.662.34%-
Dec 22, 20250.640.640.640.640.640.79%-
Dec 19, 20250.640.640.640.640.641.60%-
Dec 18, 20250.630.630.630.630.630.81%-
Dec 17, 20250.620.620.620.620.62-1.59%-
Dec 16, 20250.630.630.630.630.63-2.33%-
Dec 15, 20250.650.650.650.650.651.57%-
Dec 12, 20250.640.640.640.640.64-0.78%5,000
Dec 11, 20250.640.640.640.640.64--
Dec 10, 20250.640.640.640.640.64--
Dec 9, 20250.640.640.640.640.64-1.54%-
Dec 8, 20250.650.650.650.650.65-0.76%-
Dec 5, 20250.660.660.660.660.660.77%-
Dec 4, 20250.650.650.650.650.65-0.76%-
Dec 3, 20250.660.660.660.660.66-1.50%-
Dec 2, 20250.670.670.670.670.671.53%-
Dec 1, 20250.660.660.660.660.66-0.76%-
Nov 28, 20250.660.660.660.660.66-2.22%-
Nov 27, 20250.680.680.680.680.68-0.74%-
Nov 26, 20250.680.680.680.680.682.26%-
Nov 25, 20250.670.670.670.670.670.76%-
Nov 24, 20250.660.660.660.660.660.76%-
Nov 21, 20250.660.660.660.660.66-5.76%-
Nov 20, 20250.700.700.700.700.70-2.11%-
Nov 19, 20250.710.710.710.710.711.43%-
Nov 18, 20250.700.700.700.700.70-1.41%-
Nov 17, 20250.710.710.710.710.711.43%-
Nov 14, 20250.700.700.700.700.70-1.41%-
Nov 13, 20250.710.710.710.710.71-1.39%-
Nov 12, 20250.720.720.720.720.722.13%-
Nov 11, 20250.710.710.710.710.710.71%-
Nov 10, 20250.700.700.700.700.70--
Nov 7, 20250.700.700.700.700.700.72%-
Nov 6, 20250.700.700.700.700.701.46%-
Nov 5, 20250.690.690.690.690.69-0.72%-
Nov 4, 20250.690.690.690.690.69-1.43%-
Nov 3, 20250.700.700.700.700.700.72%-
Oct 31, 20250.700.700.700.700.700.72%-
Oct 30, 20250.690.690.690.690.69--
Oct 29, 20250.690.690.690.690.690.73%-
Oct 28, 20250.690.690.690.690.69-2.14%-
Oct 27, 20250.700.700.700.700.701.45%-