REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	12.41	12.80	12.35	12.46	12.46	0.40%	3,592,143
Dec 16, 2025	12.26	12.62	12.14	12.41	12.41	1.55%	4,331,862
Dec 15, 2025	12.50	12.56	12.14	12.22	12.22	-3.55%	6,599,387
Dec 12, 2025	12.72	12.89	12.43	12.67	12.67	0.16%	5,063,374
Dec 11, 2025	13.25	13.25	12.62	12.65	12.65	-3.36%	7,641,433
Dec 10, 2025	13.50	13.50	13.05	13.09	13.09	-2.60%	3,136,744
Dec 9, 2025	13.41	13.78	13.30	13.44	13.44	-0.30%	2,029,770
Dec 8, 2025	13.36	13.73	13.36	13.48	13.48	0.60%	2,770,529
Dec 5, 2025	13.08	13.48	13.00	13.40	13.40	1.75%	3,380,418
Dec 4, 2025	13.49	13.49	13.10	13.17	13.17	-1.42%	4,858,216
Dec 3, 2025	13.59	13.62	13.25	13.36	13.36	-1.04%	3,131,550
Dec 2, 2025	13.79	13.79	13.36	13.50	13.50	-0.74%	2,299,358
Dec 1, 2025	14.05	14.05	13.53	13.60	13.60	-1.59%	4,382,779
Nov 28, 2025	14.07	14.10	13.66	13.82	13.82	-0.07%	3,983,496
Nov 27, 2025	13.75	14.25	13.70	13.83	13.83	0.58%	6,300,045
Nov 26, 2025	14.48	14.49	13.70	13.75	13.75	-3.31%	7,239,729
Nov 25, 2025	14.19	14.57	14.06	14.22	14.22	0.14%	8,339,214
Nov 24, 2025	14.11	14.25	13.51	14.20	14.20	-	11,433,820
Nov 21, 2025	14.25	14.26	13.44	14.20	14.20	-2.67%	20,566,120
Nov 20, 2025	15.30	15.44	14.28	14.59	14.59	-3.44%	11,632,510
Nov 19, 2025	15.27	15.42	14.81	15.11	15.11	-0.92%	7,208,093
Nov 18, 2025	16.20	16.34	15.09	15.25	15.25	-7.01%	12,015,140
Nov 17, 2025	16.50	16.87	15.94	16.40	16.40	1.36%	16,993,420
Nov 14, 2025	16.28	16.43	15.70	16.18	16.18	-1.82%	15,895,840
Nov 13, 2025	15.20	17.54	15.02	16.48	16.48	8.92%	56,796,560
Nov 12, 2025	15.64	16.10	14.95	15.13	15.13	-4.18%	11,359,820
Nov 11, 2025	14.39	16.20	14.39	15.79	15.79	10.27%	30,674,380
Nov 10, 2025	14.10	15.15	14.10	14.32	14.32	2.21%	31,352,090
Nov 7, 2025	14.37	14.67	13.95	14.01	14.01	-2.51%	19,315,980
Nov 6, 2025	14.74	15.15	14.31	14.37	14.37	-2.58%	7,517,853
Nov 5, 2025	13.15	14.75	13.15	14.75	14.75	7.19%	14,418,550