REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	11.30	12.56	11.21	11.99	11.99	6.20%	10,440,373
Aug 28, 2025	11.75	11.75	11.10	11.29	11.29	-2.17%	3,088,527
Aug 27, 2025	11.69	11.83	11.50	11.54	11.54	-1.28%	4,256,913
Aug 26, 2025	11.79	11.83	11.53	11.69	11.69	0.26%	4,158,288
Aug 25, 2025	11.71	11.80	11.60	11.66	11.66	1.04%	4,065,027
Aug 22, 2025	11.44	11.61	11.24	11.54	11.54	1.67%	2,846,723
Aug 21, 2025	11.64	11.75	11.28	11.35	11.35	-2.49%	4,297,780
Aug 20, 2025	11.69	11.74	11.46	11.64	11.64	-0.43%	2,564,311
Aug 19, 2025	11.79	11.94	11.63	11.69	11.69	-0.34%	4,912,350
Aug 18, 2025	12.80	12.98	11.66	11.73	11.73	-7.42%	13,720,350
Aug 15, 2025	12.70	13.00	12.50	12.67	12.67	1.69%	7,306,878
Aug 14, 2025	12.19	12.76	12.19	12.46	12.46	2.47%	4,862,586
Aug 13, 2025	11.66	12.18	11.62	12.16	12.16	5.28%	5,666,335
Aug 12, 2025	12.20	12.35	11.48	11.55	11.55	-4.07%	6,188,379
Aug 11, 2025	11.68	14.10	11.41	12.04	12.04	5.24%	16,566,855
Aug 8, 2025	11.63	11.63	11.34	11.44	11.44	-1.80%	875,240
Aug 7, 2025	11.25	11.66	11.25	11.65	11.65	2.82%	1,562,138
Aug 6, 2025	11.45	11.47	11.28	11.33	11.33	-1.05%	691,161
Aug 5, 2025	11.51	11.51	11.20	11.45	11.45	0.62%	1,069,805
Aug 4, 2025	11.33	11.41	11.16	11.38	11.38	0.18%	717,942
Aug 1, 2025	11.84	11.84	11.34	11.36	11.36	-2.41%	707,952
Jul 31, 2025	12.22	12.22	11.50	11.64	11.64	-4.12%	1,505,338
Jul 30, 2025	12.26	12.36	12.04	12.14	12.14	-0.98%	617,629
Jul 29, 2025	12.36	12.40	12.02	12.26	12.26	-1.29%	1,082,809
Jul 28, 2025	12.62	12.74	12.38	12.42	12.42	-1.58%	613,865
Jul 25, 2025	12.54	12.72	12.34	12.62	12.62	1.12%	934,027
Jul 24, 2025	12.44	12.86	12.32	12.48	12.48	0.32%	2,125,546
Jul 23, 2025	12.70	12.84	12.44	12.44	12.44	-1.58%	1,574,208
Jul 22, 2025	12.16	12.80	12.16	12.64	12.64	4.98%	2,810,766
Jul 21, 2025	12.02	12.14	11.94	12.04	12.04	-0.17%	464,230
Jul 18, 2025	12.20	12.22	12.02	12.06	12.06	-0.17%	303,478
Jul 17, 2025	11.78	12.18	11.78	12.08	12.08	1.17%	1,005,026
Jul 16, 2025	12.08	12.10	11.86	11.94	11.94	-1.00%	614,400
Jul 15, 2025	11.90	12.10	11.86	12.06	12.06	1.34%	1,396,600
Jul 14, 2025	11.74	12.12	11.72	11.90	11.90	1.54%	1,635,600
Jul 11, 2025	11.68	11.82	11.58	11.72	11.72	0.69%	575,600
Jul 10, 2025	11.44	11.68	11.36	11.64	11.64	1.57%	639,600
Jul 9, 2025	11.56	11.78	11.46	11.46	11.46	-1.72%	487,000
Jul 8, 2025	11.56	11.70	11.46	11.66	11.66	1.57%	448,038
Jul 7, 2025	11.68	11.68	11.40	11.48	11.48	-0.69%	480,858
Jul 4, 2025	11.46	11.80	11.30	11.56	11.56	0.52%	239,560
Jul 3, 2025	11.48	11.68	11.36	11.50	11.50	0.70%	245,974
Jul 2, 2025	11.36	11.54	11.32	11.42	11.42	-1.55%	322,800
Jun 30, 2025	11.40	11.70	11.40	11.60	11.60	-0.17%	238,200
Jun 27, 2025	11.82	11.88	11.42	11.62	11.62	-0.17%	478,800
Jun 26, 2025	12.42	12.42	11.50	11.64	11.64	-3.16%	1,405,556
Jun 25, 2025	11.82	12.26	11.64	12.02	12.02	3.44%	3,061,400
Jun 24, 2025	11.32	12.26	11.32	11.62	11.62	2.83%	3,364,000
Jun 23, 2025	11.06	11.40	11.00	11.30	11.30	2.17%	548,516
Jun 20, 2025	10.90	11.06	10.84	11.06	11.06	1.47%	501,200