REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.81	15.43	14.78	14.86	-	-2.30%	1,684,800
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
May 20, 2026	15.73	15.97	15.37	15.70	15.70	-1.88%	2,952,882
May 19, 2026	16.39	16.39	15.63	16.00	16.00	-1.11%	2,267,490
May 18, 2026	16.46	16.46	15.60	16.18	16.18	1.19%	2,674,712
May 15, 2026	16.30	16.50	15.63	15.99	15.99	-1.17%	5,402,418
May 14, 2026	16.93	17.11	16.15	16.18	16.18	-2.18%	3,426,947
May 13, 2026	16.30	16.89	16.11	16.54	16.54	2.22%	4,972,091
May 12, 2026	16.62	16.63	16.03	16.18	16.18	0.81%	10,824,240
May 11, 2026	16.30	16.47	15.99	16.05	16.05	-0.80%	2,454,118
May 8, 2026	17.10	17.33	16.05	16.18	16.18	-4.88%	3,392,780
May 7, 2026	17.14	17.36	16.70	17.01	17.01	-0.76%	3,548,095
May 6, 2026	17.79	18.03	16.50	17.14	17.14	-3.49%	7,475,271
May 5, 2026	18.78	18.78	17.56	17.76	17.76	-5.78%	1,565,096
May 4, 2026	17.68	18.87	17.47	18.85	18.85	6.62%	2,422,006
Apr 30, 2026	17.19	17.71	17.01	17.68	17.68	2.85%	8,860,066
Apr 29, 2026	14.80	17.28	14.77	17.19	17.19	16.94%	11,168,550
Apr 28, 2026	15.68	15.71	14.60	14.70	14.70	-6.25%	3,777,852
Apr 27, 2026	15.79	16.08	15.45	15.68	15.68	-1.07%	2,335,066
Apr 24, 2026	15.82	16.05	15.33	15.85	15.85	0.19%	3,911,735
Apr 23, 2026	16.29	16.35	15.69	15.82	15.82	-2.47%	1,876,007
Apr 22, 2026	16.39	16.40	15.85	16.22	16.22	-	3,009,867
Apr 21, 2026	16.15	16.32	15.65	16.22	16.22	0.50%	3,022,082
Apr 20, 2026	16.80	16.89	16.02	16.14	16.14	-3.64%	3,161,193
Apr 17, 2026	17.05	17.05	16.50	16.75	16.75	-0.59%	3,200,222
Apr 16, 2026	16.58	17.25	16.29	16.85	16.85	3.06%	6,624,282
Apr 15, 2026	16.77	16.79	16.13	16.35	16.35	-2.50%	2,986,925
Apr 14, 2026	16.65	16.96	16.05	16.77	16.77	1.64%	4,615,825
Apr 13, 2026	17.00	17.06	16.30	16.50	16.50	-2.60%	5,487,792
Apr 10, 2026	16.38	17.28	16.34	16.94	16.94	3.67%	9,655,188
Apr 9, 2026	16.19	16.60	15.73	16.34	16.34	2.25%	4,352,117
Apr 8, 2026	15.30	16.50	15.30	15.98	15.98	4.58%	8,089,346
Apr 2, 2026	16.17	16.17	15.13	15.28	15.28	-3.17%	4,095,562
Apr 1, 2026	16.34	16.34	15.73	15.78	15.78	-1.00%	2,435,632
Mar 31, 2026	16.24	16.78	15.72	15.94	15.94	-0.38%	5,232,218
Mar 30, 2026	15.62	16.14	15.61	16.00	16.00	2.43%	5,350,677
Mar 27, 2026	15.59	16.68	15.51	15.62	15.62	-2.25%	9,293,557
Mar 26, 2026	16.51	16.79	15.85	15.98	15.98	-3.09%	4,158,020
Mar 25, 2026	16.48	16.81	16.21	16.49	16.49	0.49%	5,245,920
Mar 24, 2026	16.55	16.56	16.00	16.41	16.41	0.67%	5,102,154
Mar 23, 2026	16.58	17.00	16.00	16.30	16.30	-1.63%	7,828,214
Mar 20, 2026	15.74	16.77	15.56	16.57	16.57	6.97%	27,552,920
Mar 19, 2026	15.42	15.86	15.13	15.49	15.49	0.39%	3,100,852
Mar 18, 2026	15.31	15.68	15.20	15.43	15.43	0.06%	3,020,169
Mar 17, 2026	15.67	15.99	15.41	15.42	15.42	-3.14%	2,961,983