Bannerman Energy Ltd (FRA:BH6)
Germany
· Delayed Price · Currency is EUR 1.774
+0.044 (2.54%)
Last updated: Dec 4, 2025, 8:02 AM CET
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 7.89% | 500 |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.54% | - |
| Dec 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 7.32% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.89% | - |
| Nov 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Nov 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.14% | - |
| Nov 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17% | 10,000 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -10.57% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.36% | - |
| Nov 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.03% | 200 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.14% | - |
| Nov 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.08% | - |
| Nov 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.31% | 4,000 |
| Nov 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 10.40% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.55% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.30% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -7.22% | - |
| Nov 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.43% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.80% | - |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Oct 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Oct 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 16.45% | 200 |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.49% | - |
| Oct 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.50% | - |
| Oct 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.45% | - |
| Oct 23, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -0.22% | 1,500 |
| Oct 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.07% | 1,500 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.39% | 1,500 |
| Oct 20, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.85% | - |
| Oct 17, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -13.16% | 6,500 |
| Oct 16, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.92% | - |
| Oct 15, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 1,500 |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Oct 13, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 3.17% | 250 |
| Oct 10, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 3.74% | 9,826 |
| Oct 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.66% | - |
| Oct 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.79% | - |
| Oct 7, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Oct 6, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -0.71% | 17,622 |
| Oct 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.94% | - |
| Oct 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.46% | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.18% | - |
| Sep 30, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 3.69% | 500 |
| Sep 29, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | -1.22% | 18,410 |
| Sep 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Sep 25, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.24% | 4,461 |
| Sep 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.08% | - |
| Sep 23, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 4.46% | 4,000 |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Sep 19, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 4.10% | 8,247 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.14% | - |
| Sep 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -13.85% | - |
| Sep 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.05% | 5,000 |
| Sep 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| Sep 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.67% | - |
| Sep 11, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 2.09% | 64 |
| Sep 10, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.70% | 6,628 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.88% | - |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.58% | - |
| Sep 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.99% | 1,000 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.77% | - |
| Sep 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.09% | - |
| Sep 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.92% | - |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.90% | - |
| Aug 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | 4,000 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.38% | - |
| Aug 26, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 9.83% | 15,000 |
| Aug 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.95% | - |
| Aug 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.44% | - |
| Aug 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.98% | - |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.24% | - |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.17% | - |
| Aug 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | - |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.91% | - |
| Aug 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.30% | - |
| Aug 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.57% | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 8, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.02% | - |
| Aug 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.70% | - |
| Aug 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.39% | - |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.88% | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.58% | - |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.31% | - |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.39% | - |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.76% | - |
| Jul 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.50% | - |
| Jul 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.50% | - |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.16% | - |
| Jul 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.60% | - |
| Jul 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.24% | - |
| Jul 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jul 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.27% | - |