REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.72	14.74	13.91	13.97	13.97	-7.54%	16,382,051
Oct 30, 2025	14.92	15.43	14.50	15.11	15.11	6.56%	13,510,716
Oct 28, 2025	14.07	14.34	13.90	14.18	14.18	0.93%	2,688,076
Oct 27, 2025	14.14	14.55	13.85	14.05	14.05	-	5,236,993
Oct 26, 2025	14.14	14.55	13.85	14.05	14.05	-	5,236,993
Oct 24, 2025	14.08	14.13	13.74	14.05	14.05	3.08%	3,017,031
Oct 23, 2025	13.86	13.86	13.22	13.63	13.63	-1.09%	3,017,031
Oct 22, 2025	13.57	13.82	13.49	13.78	13.78	0.22%	2,170,409
Oct 21, 2025	13.66	14.16	13.66	13.75	13.75	1.18%	4,062,399
Oct 20, 2025	13.70	13.92	13.53	13.59	13.59	0.30%	2,590,060
Oct 17, 2025	14.22	14.22	13.31	13.55	13.55	-4.64%	4,523,988
Oct 16, 2025	14.44	14.48	14.05	14.21	14.21	-0.84%	3,345,725
Oct 15, 2025	14.51	14.66	13.97	14.33	14.33	0.56%	4,022,306
Oct 14, 2025	14.52	14.89	14.03	14.25	14.25	1.28%	5,729,264
Oct 13, 2025	13.59	14.22	13.49	14.07	14.07	-1.33%	8,634,344
Oct 10, 2025	15.55	15.55	14.25	14.26	14.26	-6.25%	9,798,488
Oct 9, 2025	16.00	16.00	14.99	15.21	15.21	-4.82%	16,753,852
Oct 8, 2025	15.68	15.98	14.90	15.98	15.98	3.70%	2,426,987
Oct 6, 2025	15.78	15.82	15.24	15.41	15.41	-1.60%	1,856,933
Oct 3, 2025	16.00	16.00	15.18	15.66	15.66	-2.12%	3,159,936
Oct 2, 2025	15.88	16.18	15.78	16.00	16.00	0.82%	5,326,831
Sep 30, 2025	14.84	15.87	14.84	15.87	15.87	5.03%	21,260,863
Sep 29, 2025	13.39	15.50	13.30	15.11	15.11	16.05%	40,436,799
Sep 26, 2025	13.20	13.25	12.86	13.02	13.02	-1.44%	4,807,184
Sep 25, 2025	13.22	13.36	12.86	13.21	13.21	-0.08%	7,535,701
Sep 24, 2025	12.84	13.54	12.71	13.22	13.22	4.92%	16,134,847
Sep 23, 2025	12.95	13.66	12.16	12.60	12.60	-0.79%	13,557,793
Sep 22, 2025	12.86	12.90	12.47	12.70	12.70	-0.55%	3,290,460
Sep 19, 2025	13.16	13.30	12.62	12.77	12.77	-2.00%	5,289,350
Sep 18, 2025	13.18	13.18	12.72	13.03	13.03	1.56%	5,310,227
Sep 17, 2025	12.85	13.12	12.65	12.83	12.83	-0.16%	5,733,772
Sep 16, 2025	13.50	13.54	12.68	12.85	12.85	-3.75%	6,190,601
Sep 15, 2025	13.18	13.89	13.17	13.35	13.35	2.61%	15,941,945
Sep 12, 2025	13.27	13.36	12.96	13.01	13.01	-1.66%	6,687,022
Sep 11, 2025	12.72	13.24	12.59	13.23	13.23	4.01%	7,780,726
Sep 10, 2025	13.10	13.12	12.50	12.72	12.72	-4.00%	8,070,913
Sep 9, 2025	13.30	13.55	12.90	13.25	13.25	0.99%	16,872,308
Sep 8, 2025	14.10	14.44	12.77	13.12	13.12	-1.35%	30,166,755
Sep 5, 2025	12.92	14.05	12.83	13.30	13.30	4.64%	28,908,320
Sep 4, 2025	12.23	13.40	12.23	12.71	12.71	6.81%	26,120,001
Sep 3, 2025	11.69	11.98	11.60	11.90	11.90	2.67%	3,358,319
Sep 2, 2025	12.00	12.24	11.54	11.59	11.59	-3.34%	2,796,797
Sep 1, 2025	12.03	12.26	11.90	11.99	11.99	-	3,066,352
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