REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.15	15.20	14.68	15.01	-	2.46%	1,790,500
Mar 4, 2026	14.64	15.38	14.42	14.65	14.65	0.07%	8,026,711
Mar 3, 2026	14.33	15.23	14.33	14.64	14.64	0.27%	6,186,962
Mar 2, 2026	13.91	14.82	13.85	14.60	14.60	2.31%	4,231,773
Feb 27, 2026	14.68	14.74	13.97	14.27	14.27	-1.31%	4,558,048
Feb 26, 2026	15.60	15.68	14.28	14.46	14.46	-6.41%	5,329,569
Feb 25, 2026	15.21	15.72	15.21	15.45	15.45	-0.26%	3,193,657
Feb 24, 2026	15.10	15.90	14.93	15.49	15.49	-2.82%	9,304,257
Feb 23, 2026	14.02	16.00	14.02	15.94	15.94	15.42%	4,506,883
Feb 20, 2026	14.30	14.40	13.71	13.81	13.81	-2.75%	1,170,748
Feb 16, 2026	13.74	14.20	13.73	14.20	14.20	1.94%	415,600
Feb 13, 2026	13.95	14.03	13.57	13.93	13.93	-0.14%	2,807,015
Feb 12, 2026	14.00	14.08	13.68	13.95	13.95	1.53%	2,995,112
Feb 11, 2026	13.82	13.82	13.50	13.74	13.74	0.81%	2,231,821
Feb 10, 2026	14.10	14.19	13.46	13.63	13.63	-2.85%	5,522,424
Feb 9, 2026	13.62	14.30	13.43	14.03	14.03	5.73%	10,283,010
Feb 6, 2026	12.72	13.75	12.59	13.27	13.27	4.41%	10,263,927
Feb 5, 2026	12.60	13.17	12.50	12.71	12.71	-0.63%	4,497,580
Feb 4, 2026	12.72	12.98	12.38	12.79	12.79	-0.47%	4,482,237
Feb 3, 2026	12.19	12.97	12.00	12.85	12.85	7.80%	11,426,010
Feb 2, 2026	12.99	12.99	11.85	11.92	11.92	3.29%	22,092,150
Jan 30, 2026	11.91	11.91	11.35	11.54	11.54	-2.53%	3,529,725
Jan 29, 2026	11.96	11.96	11.57	11.84	11.84	0.68%	2,757,813
Jan 28, 2026	12.11	12.23	11.51	11.76	11.76	-2.89%	5,382,309
Jan 27, 2026	12.43	12.46	12.01	12.11	12.11	-2.57%	3,107,495
Jan 26, 2026	12.68	12.88	12.38	12.43	12.43	-2.51%	3,556,510
Jan 23, 2026	12.55	12.82	12.46	12.75	12.75	1.59%	2,948,673
Jan 22, 2026	12.76	12.98	12.39	12.55	12.55	-1.57%	2,754,165
Jan 21, 2026	12.88	12.88	12.61	12.75	12.75	-0.55%	3,887,702
Jan 20, 2026	13.14	13.19	12.72	12.82	12.82	-1.76%	2,645,595
Jan 19, 2026	13.28	13.31	13.02	13.05	13.05	-1.36%	2,486,735
Jan 16, 2026	13.36	13.52	13.10	13.23	13.23	-0.97%	3,121,512
Jan 15, 2026	13.35	13.49	13.05	13.36	13.36	1.75%	2,913,525
Jan 14, 2026	13.48	13.56	13.04	13.13	13.13	-0.76%	4,422,941
Jan 13, 2026	13.23	13.57	12.99	13.23	13.23	2.32%	6,131,044
Jan 12, 2026	13.30	13.50	12.85	12.93	12.93	-2.64%	5,098,528
Jan 9, 2026	12.86	13.53	12.86	13.28	13.28	3.27%	4,091,131
Jan 8, 2026	13.15	13.17	12.70	12.86	12.86	-2.21%	4,765,529
Jan 7, 2026	13.40	13.52	12.88	13.15	13.15	-1.05%	3,316,256
Jan 6, 2026	13.25	13.57	13.19	13.29	13.29	0.45%	2,968,665
Jan 5, 2026	13.15	13.44	13.02	13.23	13.23	0.68%	3,190,935
Jan 2, 2026	13.29	13.30	12.86	13.14	13.14	-1.13%	653,176
Dec 31, 2025	13.42	13.57	13.15	13.29	13.29	-0.82%	1,174,800
Dec 30, 2025	13.32	13.57	13.00	13.40	13.40	0.15%	2,470,876
Dec 29, 2025	13.88	14.15	13.34	13.38	13.38	-2.83%	3,884,002
Dec 24, 2025	13.66	14.04	13.38	13.77	13.77	1.85%	3,846,940
Dec 23, 2025	13.21	13.65	12.90	13.52	13.52	3.68%	5,821,877
Dec 22, 2025	12.62	13.10	12.62	13.04	13.04	3.33%	2,729,529
Dec 19, 2025	12.50	12.65	12.30	12.62	12.62	1.61%	2,014,700
Dec 18, 2025	12.32	12.62	12.30	12.42	12.42	-0.32%	1,709,949