Berkeley Energia Limited (BME:BKY)
Spain
· Delayed Price · Currency is EUR 0.280
-0.003 (-1.23%)
At close: Dec 5, 2025
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.23% | 1,403,182 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.18% | 507,114 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.73% | 1,138,536 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | 750,899 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.48% | 759,107 |
| Nov 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.49% | 725,962 |
| Nov 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.75% | 1,892,510 |
| Nov 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.27% | 786,387 |
| Nov 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.17% | 737,799 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.17% | 710,623 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.21% | 749,552 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.52% | 668,770 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.49% | 1,580,939 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.43% | 2,390,313 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.32% | 2,047,356 |
| Nov 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.50% | 1,300,002 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.31% | 4,318,717 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.63% | 933,109 |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.16% | 643,444 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.42% | 555,105 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.52% | 1,241,591 |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | 907,444 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.65% | 1,477,593 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.08% | 1,047,994 |
| Nov 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.66% | 1,752,987 |
| Oct 31, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.15% | 2,254,935 |
| Oct 30, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 2.95% | 2,340,178 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.46% | 1,016,666 |
| Oct 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -2.12% | 4,973,833 |
| Oct 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.26% | 3,639,160 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.46% | 1,474,931 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.15% | 683,330 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.45% | 807,588 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 1,519,545 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 820,420 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.59% | 1,187,822 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.31% | 533,694 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.21% | 782,845 |
| Oct 14, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.91% | 1,361,388 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.08% | 1,201,996 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.31% | 984,723 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.25% | 1,226,287 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.30% | 862,060 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 683,727 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.48% | 2,795,722 |
| Oct 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.75% | 1,917,529 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.30% | 1,709,743 |
| Oct 1, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 4,733,445 |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.16% | 7,325,169 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 686,945 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | 548,804 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.46% | 445,096 |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.73% | 1,434,094 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.39% | 1,187,626 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,759,956 |
| Sep 19, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,850,145 |
| Sep 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.41% | 2,808,999 |
| Sep 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.16% | 3,777,354 |
| Sep 16, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.80% | 8,120,955 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.17% | 290,275 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 341,075 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.47% | 510,883 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.16% | 501,796 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.84% | 644,404 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.83% | 644,489 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.83% | 354,051 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.17% | 250,219 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 297,539 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.30% | 343,294 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.98% | 313,093 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.13% | 279,677 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.82% | 558,212 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | 1,139,525 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.16% | 1,226,316 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.15% | 1,416,106 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.04% | 1,572,837 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 257,579 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 737,966 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.17% | 487,489 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.17% | 541,230 |
| Aug 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.17% | 706,836 |
| Aug 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 701,791 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.00% | 840,492 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 2.92% | 1,370,603 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.02% | 606,407 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.34% | 514,198 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 447,275 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.34% | 1,940,354 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.08% | 598,768 |
| Aug 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.87% | 1,604,793 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.21% | 3,051,627 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.61% | 3,767,174 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.82% | 1,112,632 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.16% | 539,858 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.29% | 969,417 |
| Jul 25, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 1.14% | 1,671,659 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | 635,500 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | 725,975 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 637,544 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.65% | 654,159 |