REPT BATTERO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	15.92	16.02	15.35	15.92	15.92	-	4,474,724
Mar 13, 2026	16.24	16.80	15.80	15.92	15.92	-1.12%	6,912,591
Mar 12, 2026	15.93	16.26	15.72	16.10	16.10	1.07%	5,604,700
Mar 11, 2026	15.30	16.13	15.30	15.93	15.93	4.12%	9,446,918
Mar 10, 2026	15.50	15.80	15.20	15.30	15.30	0.66%	6,819,129
Mar 9, 2026	14.80	15.20	14.46	15.20	15.20	1.95%	5,439,342
Mar 6, 2026	15.08	15.17	14.68	14.91	14.91	0.54%	2,952,246
Mar 5, 2026	15.15	15.20	14.68	14.83	14.83	1.23%	3,991,869
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