BEL Energy (BEOGP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.4 | 2.02941313911 | 1497.97 | 1549.24 | 1488.64 | 0 | 0 | IX |
| 4 | 92.99 | 6.47842383202 | 1435.38 | 1549.24 | 1400.06 | 0 | 0 | IX |
| 12 | -118.11 | -7.17348525339 | 1646.48 | 1673.64 | 1400.06 | 0 | 0 | IX |
| 26 | -214.37 | -12.3007448042 | 1742.74 | 1755.94 | 1400.06 | 0 | 0 | IX |
| 52 | -123.26 | -7.46293055951 | 1651.63 | 1924.07 | 1400.06 | 0 | 0 | IX |
| 156 | 207.91 | 15.7452705875 | 1320.46 | 1924.07 | 1180.58 | 0 | 0 | IX |
| 260 | 189.17 | 14.1255973716 | 1339.2 | 1924.07 | 572.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1534.94 | 18.31 | 1.21 | 1516.55 | 1540.15 | 1516.55 | 0 |
| 1736530200 | 1516.63 | -1.38 | -0.09 | 1518.28 | 1549.24 | 1512.51 | 0 |
| 1736443800 | 1518.01 | 3.85 | 0.25 | 1514.16 | 1522.1 | 1505.94 | 0 |
| 1736357400 | 1514.16 | 4.95 | 0.33 | 1516.6099 | 1521.28 | 1496.8599 | 0 |
| 1736271000 | 1509.21 | 7.4 | 0.49 | 1497.97 | 1515.51 | 1488.64 | 0 |
| 1736184600 | 1501.81 | 19.51 | 1.32 | 1482.33 | 1502.6199 | 1475.48 | 0 |
| 1735925400 | 1482.3 | 7.36 | 0.50 | 1476.8599 | 1492.48 | 1471.08 | 0 |
| 1735839000 | 1474.94 | 9.96 | 0.68 | 1445.79 | 1476.56 | 1445.79 | 0 |
| 1735666200 | 1464.98 | 21.11 | 1.46 | 1443.8699 | 1464.98 | 1443.33 | 0 |
| 1735579800 | 1443.8699 | -4.04 | -0.28 | 1436.13 | 1448.47 | 1435.03 | 0 |
| 1735320600 | 1447.91 | 20.26 | 1.42 | 1431.21 | 1447.91 | 1429.85 | 0 |
| 1735061400 | 1427.65 | 4.35 | 0.31 | 1428.24 | 1436.48 | 1425.54 | 0 |
| 1734975000 | 1423.3 | -1.07 | -0.08 | 1424.4 | 1426.8699 | 1416.41 | 0 |
| 1734715800 | 1424.3699 | -1.17 | -0.08 | 1425.58 | 1425.58 | 1404.38 | 0 |
| 1734629400 | 1425.54 | -7.4 | -0.52 | 1427.46 | 1433.21 | 1421.16 | 0 |
| 1734543000 | 1432.94 | 14.38 | 1.01 | 1419.93 | 1432.94 | 1416.98 | 0 |
| 1734456600 | 1418.56 | -16.78 | -1.17 | 1435.38 | 1435.38 | 1400.06 | 0 |
| 1734370200 | 1435.34 | -29.32 | -2.00 | 1464.68 | 1464.68 | 1432.05 | 0 |
| 1734111000 | 1464.66 | -0.38 | -0.03 | 1466.95 | 1479.77 | 1457.83 | 0 |
| 1734024600 | 1465.04 | -3.2 | -0.22 | 1479.75 | 1484.4 | 1463.38 | 0 |
| 1733938200 | 1468.24 | -23.83 | -1.60 | 1474.8 | 1491.79 | 1463.28 | 0 |
| 1733851800 | 1492.07 | -16.7 | -1.11 | 1497.8 | 1507.99 | 1490.97 | 0 |
| 1733765400 | 1508.77 | 20.02 | 1.34 | 1488.76 | 1518.38 | 1488.76 | 0 |
| 1733506200 | 1488.75 | 4.61 | 0.31 | 1489.35 | 1505.77 | 1480.81 | 0 |
| 1733419800 | 1484.14 | 3.52 | 0.24 | 1480.69 | 1508.39 | 1480.69 | 0 |
| 1733333400 | 1480.6199 | -5.46 | -0.37 | 1486.08 | 1493 | 1473.52 | 0 |
| 1733247000 | 1486.08 | 9.49 | 0.64 | 1482.9 | 1501.15 | 1478.79 | 0 |
| 1733160600 | 1476.59 | -32.12 | -2.13 | 1487.8699 | 1503.2 | 1473.31 | 0 |
| 1732901400 | 1508.71 | 20.54 | 1.38 | 1479.4 | 1508.71 | 1479.4 | 0 |
| 1732815000 | 1488.17 | 3.31 | 0.22 | 1481.57 | 1492.02 | 1481.3599 | 0 |
| 1732728600 | 1484.8599 | -22.76 | -1.51 | 1507.64 | 1507.64 | 1473.64 | 0 |
| 1732642200 | 1507.6199 | -26.15 | -1.70 | 1533.77 | 1533.77 | 1507.6199 | 0 |
| 1732555800 | 1533.77 | -32.98 | -2.10 | 1567.57 | 1575.07 | 1533.77 | 0 |
| 1732296600 | 1566.75 | -2.4 | -0.15 | 1569.17 | 1581.5 | 1551.1199 | 0 |
| 1732210200 | 1569.15 | -5.22 | -0.33 | 1566.69 | 1578.48 | 1559.32 | 0 |
| 1732123800 | 1574.3699 | -2.73 | -0.17 | 1577.38 | 1585.34 | 1571.3699 | 0 |
| 1732037400 | 1577.1 | -17.29 | -1.08 | 1583.7 | 1599.29 | 1562.57 | 0 |
| 1731951000 | 1594.39 | 16.12 | 1.02 | 1578.25 | 1597.97 | 1576.63 | 0 |
| 1731691800 | 1578.27 | 9.81 | 0.63 | 1561.6099 | 1594.16 | 1556.08 | 0 |
| 1731605400 | 1568.46 | 39.23 | 2.57 | 1532.55 | 1576.64 | 1532.55 | 0 |
| 1731519000 | 1529.23 | 0 | 0.00 | 1529.23 | 1529.23 | 1529.23 | 0 |
| 1731432600 | 1529.23 | -39.56 | -2.52 | 1565.22 | 1565.22 | 1521.56 | 0 |
| 1731346200 | 1568.79 | 8.77 | 0.56 | 1560.06 | 1577.06 | 1560.06 | 0 |
| 1731087000 | 1560.02 | -24.72 | -1.56 | 1584.75 | 1589.96 | 1558.1 | 0 |
| 1731000600 | 1584.74 | 4.67 | 0.30 | 1586.65 | 1596.77 | 1584.74 | 0 |
| 1730914200 | 1580.07 | -19.75 | -1.23 | 1594.89 | 1614.9 | 1564.18 | 0 |
| 1730827800 | 1599.82 | 5.74 | 0.36 | 1594.08 | 1602.01 | 1585.31 | 0 |
| 1730741400 | 1594.08 | 4.94 | 0.31 | 1592.71 | 1603.96 | 1589.42 | 0 |
| 1730482200 | 1589.14 | 13.72 | 0.87 | 1581.46 | 1610.79 | 1581.46 | 0 |
| 1730395800 | 1575.42 | -47.69 | -2.94 | 1623.1099 | 1623.1099 | 1569.4 | 0 |
| 1730309400 | 1623.1099 | -7.18 | -0.44 | 1620.15 | 1634.65 | 1617.65 | 0 |
| 1730223000 | 1630.29 | -9.02 | -0.55 | 1646.71 | 1658.25 | 1629.49 | 0 |
| 1730136600 | 1639.31 | -14.87 | -0.90 | 1654.18 | 1654.18 | 1612.48 | 0 |
| 1729873800 | 1654.18 | 5.22 | 0.32 | 1648.96 | 1659.3699 | 1639.92 | 0 |
| 1729787400 | 1648.96 | 1.91 | 0.12 | 1655.82 | 1673.64 | 1643.75 | 0 |
| 1729701000 | 1647.05 | -6.55 | -0.40 | 1644.56 | 1658.81 | 1641.54 | 0 |
| 1729614600 | 1653.6 | 8.5 | 0.52 | 1646.48 | 1656.89 | 1638.53 | 0 |
| 1729528200 | 1645.1 | 7.66 | 0.47 | 1637.46 | 1657.47 | 1633.07 | 0 |
| 1729269000 | 1637.44 | -3.29 | -0.20 | 1641.83 | 1660.17 | 1634.16 | 0 |
| 1729182600 | 1640.73 | 10.18 | 0.62 | 1630.55 | 1655.25 | 1630.55 | 0 |
| 1729096200 | 1630.55 | -2.21 | -0.14 | 1643.73 | 1659.3599 | 1630.55 | 0 |
| 1729009800 | 1632.76 | -82.24 | -4.80 | 1715 | 1715 | 1627.03 | 0 |
| 1728923400 | 1715 | 3.28 | 0.19 | 1711.71 | 1722.67 | 1705.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
