Bonterra Energy Corp. (FRA:QNC1)
Germany · Delayed Price · Currency is EUR 3.160
-0.020 (-0.63%)
Last updated: Feb 23, 2026, 8:44 AM CET
Bonterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.92% | 1,000 |
| Feb 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Feb 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.49% | - |
| Feb 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Feb 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Feb 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Jan 28, 2026 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 3.87% | 1,000 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 1,000 |
| Jan 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | - |
| Jan 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jan 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Jan 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Jan 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Jan 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Jan 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Jan 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jan 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Jan 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.17% | - |
| Jan 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.55% | - |
| Jan 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Jan 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.34% | - |
| Jan 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | - |
| Dec 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Dec 23, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Dec 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Dec 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Dec 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.36% | - |
| Dec 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Dec 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.23% | - |
| Dec 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Dec 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Dec 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Dec 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Dec 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |