5 DAY PERFORMANCE
+18.72%
1 MONTH PERFORMANCE
+52.94%
3 MONTH PERFORMANCE
+100.00%
6 MONTH PERFORMANCE
+78.08%
YEAR-TO-DATE PERFORMANCE
+65.61%
1 YEAR PERFORMANCE
+182.95%
Brooge Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $2.12 | $2.34 (10.38%) | $2.34 | $1.89 | 34.81 K | $205.96 M |
| 06/25/2025 | $2.02 | $2.19 (8.42%) | $2.23 | $2.02 | 27.22 K | $192.76 M |
| 06/24/2025 | $1.67 | $2.02 (20.96%) | $2.14 | $1.67 | 26.20 K | $177.79 M |
| 06/23/2025 | $2.00 | $1.66 (-17%) | $2.00 | $1.60 | 157.75 K | $146.11 M |
| 06/20/2025 | $2.19 | $2.00 (-8.68%) | $2.25 | $1.45 | 115.80 K | $176.03 M |
| 06/18/2025 | $2.36 | $2.60 (10.17%) | $2.65 | $2.34 | 403.60 K | $228.84 M |
| 06/17/2025 | $2.67 | $2.30 (-13.86%) | $2.67 | $2.26 | 255.00 K | $202.44 M |
| 06/16/2025 | $2.69 | $2.73 (1.49%) | $2.91 | $2.59 | 217.92 K | $240.29 M |
| 06/13/2025 | $2.71 | $2.66 (-1.85%) | $2.76 | $2.47 | 128.00 K | $234.13 M |
| 06/12/2025 | $2.63 | $2.67 (1.52%) | $2.74 | $2.54 | 212.50 K | $235.01 M |
| 06/11/2025 | $2.80 | $2.67 (-4.64%) | $2.91 | $2.60 | 178.18 K | $235.01 M |
| 06/10/2025 | $2.62 | $2.90 (10.69%) | $2.96 | $2.35 | 212.68 K | $255.25 M |
| 06/09/2025 | $2.46 | $2.62 (6.5%) | $2.76 | $2.26 | 525.17 K | $230.60 M |
| 06/06/2025 | $1.90 | $2.32 (22.11%) | $2.37 | $1.90 | 609.84 K | $204.20 M |
| 06/05/2025 | $1.77 | $1.90 (7.34%) | $1.97 | $1.71 | 244.35 K | $167.23 M |
| 06/04/2025 | $1.55 | $1.79 (15.48%) | $1.85 | $1.55 | 295.72 K | $157.55 M |
| 06/03/2025 | $1.41 | $1.52 (7.8%) | $1.68 | $1.41 | 403.80 K | $133.79 M |
| 06/02/2025 | $1.58 | $1.41 (-10.76%) | $1.63 | $1.41 | 367.70 K | $124.10 M |
| 05/30/2025 | $1.81 | $1.70 (-6.08%) | $1.86 | $1.60 | 631.20 K | $149.63 M |
| 05/29/2025 | $1.84 | $1.82 (-1.09%) | $2.25 | $1.60 | 2.94 M | $160.19 M |
| 05/28/2025 | $4.56 | $4.25 (-6.8%) | $4.78 | $3.61 | 18.49 M | $374.07 M |
| 05/27/2025 | $2.61 | $3.19 (22.22%) | $3.48 | $2.48 | 4.72 M | $280.77 M |
| 05/23/2025 | $2.20 | $2.47 (12.27%) | $2.57 | $2.11 | 190.08 K | $217.40 M |
| 05/22/2025 | $1.70 | $2.18 (28.24%) | $2.23 | $1.70 | 209.08 K | $191.88 M |
| 05/21/2025 | $1.56 | $1.76 (12.82%) | $1.78 | $1.53 | 30.28 K | $154.91 M |
| 05/20/2025 | $1.79 | $1.56 (-12.85%) | $1.79 | $1.54 | 36.35 K | $137.31 M |
| 05/19/2025 | $1.48 | $1.70 (14.86%) | $1.72 | $1.41 | 33.65 K | $149.63 M |
| 05/16/2025 | $1.32 | $1.48 (12.12%) | $1.48 | $1.32 | 25.13 K | $130.27 M |
| 05/15/2025 | $1.30 | $1.35 (3.85%) | $1.35 | $1.26 | 9.90 K | $118.82 M |
| 05/14/2025 | $1.29 | $1.33 (3.1%) | $1.33 | $1.29 | 31.72 K | $117.06 M |
| 05/13/2025 | $1.19 | $1.24 (4.2%) | $1.29 | $1.19 | 10.34 K | $109.14 M |
| 05/12/2025 | $1.15 | $1.28 (11.3%) | $1.32 | $1.15 | 11.74 K | $112.66 M |
| 05/09/2025 | $1.31 | $1.32 (0.76%) | $1.32 | $1.27 | 4.82 K | $116.18 M |
| 05/08/2025 | $1.28 | $1.28 (0%) | $1.31 | $1.26 | 2.33 K | $112.66 M |
| 05/07/2025 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 2.50 K | $112.66 M |
| 05/06/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.22 | 8.95 K | $112.66 M |
| 05/05/2025 | $1.15 | $1.27 (10.43%) | $1.27 | $1.15 | 2.50 K | $111.78 M |
| 05/02/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 14.41 K | $110.02 M |
| 05/01/2025 | $1.21 | $1.26 (4.13%) | $1.26 | $1.21 | 3.69 K | $110.90 M |
| 04/30/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.24 | 1.60 K | $109.14 M |
| 04/29/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 1.20 K | $105.62 M |
| 04/28/2025 | $1.18 | $1.22 (3.39%) | $1.24 | $1.18 | 9.39 K | $107.38 M |
| 04/25/2025 | $1.17 | $1.25 (6.84%) | $1.25 | $1.17 | 6.31 K | $110.02 M |
| 04/24/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 423 | $108.26 M |
| 04/23/2025 | $1.18 | $1.29 (9.32%) | $1.31 | $1.18 | 6.61 K | $113.54 M |
| 04/22/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.17 | 2.73 K | $109.14 M |
| 04/21/2025 | $1.20 | $1.27 (5.83%) | $1.27 | $1.20 | 11.50 K | $111.78 M |
| 04/17/2025 | $1.15 | $1.22 (6.09%) | $1.22 | $1.15 | 3.59 K | $107.38 M |
| 04/16/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 23.41 K | $101.22 M |
| 04/15/2025 | $1.18 | $1.21 (2.54%) | $1.21 | $1.18 | 5.14 K | $106.50 M |
| 04/14/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 1.10 K | $105.62 M |
| 04/11/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.14 | 3.20 K | $105.62 M |
| 04/10/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.13 | 1.12 K | $102.10 M |
| 04/09/2025 | $1.08 | $1.17 (8.33%) | $1.19 | $1.06 | 13.83 K | $102.98 M |
| 04/08/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.11 | 11.10 K | $102.98 M |
| 04/07/2025 | $1.03 | $1.14 (10.68%) | $1.21 | $1.03 | 7.54 K | $100.34 M |
| 04/04/2025 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.21 | 12.50 K | $106.50 M |
| 04/03/2025 | $1.20 | $1.26 (5%) | $1.27 | $1.20 | 31.92 K | $110.90 M |
| 04/02/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 2.50 K | $106.50 M |
| 04/01/2025 | $1.21 | $1.24 (2.48%) | $1.29 | $1.21 | 6.40 K | $109.14 M |
| 03/31/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.22 | 2.40 K | $111.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
