REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.78	10.97	10.54	10.94	10.94	1.39%	2,918,603
Jul 31, 2026	10.50	11.03	10.34	10.79	10.79	4.66%	7,266,005
Jul 30, 2026	10.45	10.59	10.12	10.31	10.31	-1.34%	2,818,858
Jul 29, 2026	10.05	10.45	9.91	10.45	10.45	5.77%	3,058,946
Jul 28, 2026	10.24	10.27	9.80	9.88	9.88	-3.33%	2,747,108
Jul 27, 2026	10.28	10.43	10.03	10.22	10.22	0.99%	1,748,230
Jul 24, 2026	10.12	10.25	9.82	10.12	10.12	-1.65%	3,604,870
Jul 23, 2026	9.91	10.37	9.74	10.29	10.29	3.83%	3,276,719
Jul 22, 2026	10.24	10.24	9.81	9.91	9.91	-2.56%	2,310,610
Jul 21, 2026	10.24	10.24	9.74	10.17	10.17	1.50%	3,566,245
Jul 20, 2026	10.59	10.59	9.85	10.02	10.02	-1.57%	3,126,419
Jul 17, 2026	11.04	11.04	10.03	10.18	10.18	-5.39%	3,210,641
Jul 16, 2026	10.77	11.03	10.66	10.76	10.76	-0.09%	3,293,066
Jul 15, 2026	10.95	11.10	10.65	10.77	10.77	-1.64%	7,222,964
Jul 14, 2026	11.38	11.56	10.57	10.95	10.95	-2.23%	6,046,679
Jul 13, 2026	11.95	11.95	11.09	11.20	11.20	-6.74%	3,729,418
Jul 10, 2026	12.88	12.94	11.87	12.01	12.01	-1.72%	5,791,019
Jul 9, 2026	12.38	12.38	11.78	12.22	12.22	-0.24%	2,767,178
Jul 8, 2026	13.30	13.30	12.18	12.25	12.25	-5.41%	3,619,090
Jul 7, 2026	13.64	13.64	12.91	12.95	12.95	-4.50%	1,652,000
Jul 6, 2026	13.68	13.68	13.27	13.56	13.56	-0.07%	1,199,373
Jul 3, 2026	13.32	13.57	13.17	13.57	13.57	3.59%	2,219,122
Jul 2, 2026	13.48	13.63	12.92	13.10	13.10	-2.96%	4,152,509
Jun 30, 2026	13.36	13.52	13.02	13.50	13.50	2.20%	1,546,891
Jun 29, 2026	13.13	13.65	12.93	13.21	13.21	0.38%	2,383,111
Jun 26, 2026	13.34	13.34	12.83	13.16	13.16	-1.35%	2,693,275
Jun 25, 2026	13.85	13.85	13.00	13.34	13.34	-2.84%	2,889,623
Jun 24, 2026	13.86	14.01	13.61	13.73	13.73	-1.36%	1,787,560
Jun 23, 2026	14.07	14.35	13.70	13.92	13.92	-1.14%	2,082,271
Jun 22, 2026	13.85	14.34	13.32	14.08	14.08	2.33%	2,532,342
Jun 18, 2026	13.60	13.89	13.40	13.76	13.76	1.18%	3,140,717
Jun 17, 2026	14.00	14.00	13.42	13.60	13.60	-1.02%	1,568,572
Jun 16, 2026	13.72	14.16	13.37	13.74	13.74	0.59%	2,011,567
Jun 15, 2026	13.42	13.79	13.20	13.66	13.66	2.71%	1,829,675
Jun 12, 2026	13.28	13.66	12.98	13.30	13.30	1.06%	2,019,272
Jun 11, 2026	13.23	13.32	12.82	13.16	13.16	-0.53%	1,629,388
Jun 10, 2026	13.50	13.50	12.68	13.23	13.23	-1.05%	1,806,006
Jun 9, 2026	13.50	13.55	13.08	13.37	13.37	-0.22%	1,147,257
Jun 8, 2026	13.80	13.80	13.23	13.40	13.40	-3.11%	1,780,933
Jun 5, 2026	14.17	14.23	13.73	13.83	13.83	-3.35%	1,671,024
Jun 4, 2026	14.89	14.89	14.15	14.31	14.31	-3.90%	2,365,451
Jun 3, 2026	15.59	15.61	14.85	14.89	14.89	-3.12%	1,309,207
Jun 2, 2026	15.04	15.48	14.82	15.37	15.37	2.60%	2,056,621
Jun 1, 2026	14.81	15.43	14.78	14.98	14.98	-1.51%	2,229,999
May 29, 2026	14.56	15.39	14.56	15.21	15.21	2.98%	3,313,464
May 28, 2026	14.76	15.02	14.50	14.77	14.77	-1.73%	1,485,452
May 27, 2026	14.91	15.31	14.87	15.03	15.03	-0.46%	2,252,068
May 26, 2026	15.31	15.45	14.93	15.10	15.10	-3.82%	2,608,495
May 22, 2026	15.60	15.85	15.41	15.70	15.70	2.48%	1,233,270
May 21, 2026	16.00	16.00	15.17	15.32	15.32	-2.42%	1,857,613