Birchcliff Energy Ltd. (FRA:39B)
Germany
· Delayed Price · Currency is EUR 4.733
+0.106 (2.29%)
Last updated: Dec 4, 2025, 8:04 AM CET
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.29% | - |
| Dec 3, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.24% | - |
| Dec 2, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.66% | - |
| Dec 1, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 4.45% | - |
| Nov 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.46% | - |
| Nov 26, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.49% | - |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.16% | - |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.71% | - |
| Nov 21, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.58% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.87% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 6.15% | - |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.83% | - |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.92% | - |
| Nov 14, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | - |
| Nov 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.02% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.93% | - |
| Nov 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.10% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.06% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.58% | - |
| Nov 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.69% | 699 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.02% | - |
| Nov 4, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.05% | - |
| Nov 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.33% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.94% | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.13% | - |
| Oct 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.03% | - |
| Oct 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.92% | - |
| Oct 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.31% | - |
| Oct 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.48% | - |
| Oct 23, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.96% | - |
| Oct 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.17% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.94% | - |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.87% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -2.18% | 500 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.89% | - |
| Oct 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.04% | - |
| Oct 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.37% | - |
| Oct 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.02% | - |
| Oct 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.84% | - |
| Oct 9, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.59% | - |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.75% | - |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.08% | - |
| Oct 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Oct 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.68% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.11% | - |
| Oct 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.93% | - |
| Sep 30, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.25% | - |
| Sep 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Sep 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.42% | - |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.06% | - |
| Sep 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.22% | - |
| Sep 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42% | - |
| Sep 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.99% | - |
| Sep 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.36% | - |
| Sep 18, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.19% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Sep 16, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | -0.95% | 550 |
| Sep 15, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.22% | - |
| Sep 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.66 | -2.00% | - |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -0.19% | - |
| Sep 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.74 | -0.37% | - |
| Sep 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.75 | -0.11% | - |
| Sep 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | -2.23% | - |
| Sep 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | 0.60% | - |
| Sep 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | -1.92% | - |
| Sep 3, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.89 | 0.64% | - |
| Sep 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | 0.36% | - |
| Sep 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.85 | -0.36% | - |
| Aug 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | -0.08% | - |
| Aug 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.87 | -0.82% | - |
| Aug 27, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.90 | 1.03% | 7,250 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.86 | 0.78% | - |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 1.16% | - |
| Aug 22, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | 2.39% | - |
| Aug 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | 0.73% | - |
| Aug 20, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.67 | -2.87% | - |
| Aug 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -0.55% | - |
| Aug 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | -0.13% | - |
| Aug 15, 2025 | 3.87 | 3.87 | 3.83 | 3.83 | 3.81 | -1.09% | 3,000 |
| Aug 14, 2025 | 3.80 | 3.87 | 3.80 | 3.87 | 3.85 | -0.79% | 125 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | -0.43% | - |
| Aug 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -0.18% | - |
| Aug 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | -1.36% | - |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 1.35% | - |
| Aug 7, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | -3.54% | - |
| Aug 6, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | -1.62% | - |
| Aug 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 0.15% | - |
| Aug 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | -1.99% | - |
| Aug 1, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | -2.84% | - |
| Jul 31, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | -0.07% | - |
| Jul 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | 1.45% | - |
| Jul 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.26 | 1.95% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.65% | - |
| Jul 25, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | - | - |
| Jul 24, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | -0.88% | - |
| Jul 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 0.07% | - |
| Jul 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -2.55% | - |
| Jul 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | 1.77% | - |
| Jul 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | -0.61% | - |