Berkeley Energia Limited (FRA:B5R)
Germany
· Delayed Price · Currency is EUR 0.264
+0.010 (3.74%)
Last updated: Dec 4, 2025, 8:02 AM CET
Berkeley Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.74% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.91% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.87% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.30% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.50% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.83% | - |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.17% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.88% | - |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.95% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.90% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.59% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.41% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.84% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.49% | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.41% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.47% | 1,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.10% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 10.52% | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.44% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.06% | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.79% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.21% | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.51% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.45% | - |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.17% | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.84% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.44% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.50% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.71% | - |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.08% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.16% | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Oct 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.00% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.15% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.50% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.55% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.35% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.85% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.50% | - |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.73% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.66% | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.18% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.55% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.74% | - |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.54% | - |
| Sep 9, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.66% | 4,000 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | - |
| Sep 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.91% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.15% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.44% | - |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.33% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.62% | 99,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.83% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 6.54% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.38% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.56% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.94% | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.95% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.55% | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.18% | - |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.08% | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.19% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.38% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.21% | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.26% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.99% | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.47% | - |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.61% | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.73% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.90% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.54% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.42% | - |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.34% | - |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.17% | - |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.01% | - |