Redwire Corporation (ETR:2BD)
Germany · Delayed Price · Currency is EUR 10.32
+0.38 (3.82%)
At close: Aug 21, 2026
ETR:2BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.38 | 10.42 | 10.22 | 10.32 | 10.32 | 3.82% | 7,846 |
| Aug 20, 2026 | 10.44 | 10.56 | 9.94 | 9.94 | 9.94 | -6.58% | 1,768 |
| Aug 19, 2026 | 10.96 | 11.00 | 10.52 | 10.64 | 10.64 | -4.49% | 2,843 |
| Aug 18, 2026 | 11.36 | 11.36 | 10.86 | 11.14 | 11.14 | -5.59% | 13,378 |
| Aug 17, 2026 | 11.84 | 12.06 | 11.80 | 11.80 | 11.80 | 2.61% | 9,629 |
| Aug 14, 2026 | 11.68 | 11.82 | 11.50 | 11.50 | 11.50 | -2.04% | 4,514 |
| Aug 13, 2026 | 11.68 | 12.00 | 11.44 | 11.74 | 11.74 | 0.69% | 505 |
| Aug 12, 2026 | 11.82 | 11.90 | 11.66 | 11.66 | 11.66 | 3.37% | 8,134 |
| Aug 11, 2026 | 10.96 | 11.28 | 10.60 | 11.28 | 11.28 | -1.74% | 7,902 |
| Aug 10, 2026 | 11.92 | 11.96 | 11.48 | 11.48 | 11.48 | 0.53% | 7,736 |
| Aug 7, 2026 | 10.36 | 11.44 | 10.36 | 11.42 | 11.42 | 10.87% | 6,456 |
| Aug 6, 2026 | 10.12 | 10.58 | 10.12 | 10.30 | 10.30 | 13.81% | 15,773 |
| Aug 5, 2026 | 9.47 | 9.47 | 9.05 | 9.05 | 9.05 | 1.00% | 10,442 |
| Aug 4, 2026 | 8.72 | 8.97 | 8.69 | 8.96 | 8.96 | 17.59% | 18,662 |
| Aug 3, 2026 | 7.53 | 7.62 | 7.45 | 7.62 | 7.62 | 1.33% | 1,223 |
| Jul 31, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 5.03% | 1,118 |
| Jul 30, 2026 | 6.75 | 7.36 | 6.75 | 7.16 | 7.16 | -4.66% | 6,858 |
| Jul 29, 2026 | 7.54 | 7.58 | 7.40 | 7.51 | 7.51 | -0.40% | 2,465 |
| Jul 28, 2026 | 7.22 | 7.54 | 7.22 | 7.54 | 7.54 | -1.31% | 490 |
| Jul 27, 2026 | 7.80 | 7.93 | 7.56 | 7.64 | 7.64 | -2.55% | 3,579 |
| Jul 24, 2026 | 7.79 | 7.84 | 7.73 | 7.84 | 7.84 | -2.37% | 620 |
| Jul 23, 2026 | 7.80 | 8.20 | 7.78 | 8.03 | 8.03 | -2.43% | 4,666 |
| Jul 22, 2026 | 8.29 | 8.36 | 8.08 | 8.23 | 8.23 | 4.31% | 15,945 |
| Jul 21, 2026 | 7.87 | 7.89 | 7.80 | 7.89 | 7.89 | 5.76% | 4,154 |
| Jul 20, 2026 | 7.66 | 7.66 | 7.42 | 7.46 | 7.46 | 1.36% | 4,678 |
| Jul 17, 2026 | 7.17 | 7.43 | 7.10 | 7.36 | 7.36 | -3.66% | 3,959 |
| Jul 16, 2026 | 8.00 | 8.01 | 7.64 | 7.64 | 7.64 | -9.05% | 2,626 |
| Jul 15, 2026 | 8.67 | 8.95 | 8.36 | 8.40 | 8.40 | -4.22% | 6,377 |
| Jul 14, 2026 | 8.47 | 8.77 | 8.40 | 8.77 | 8.77 | 1.62% | 4,611 |
| Jul 13, 2026 | 8.77 | 8.83 | 8.47 | 8.63 | 8.63 | -2.38% | 4,373 |
| Jul 10, 2026 | 9.16 | 9.19 | 8.84 | 8.84 | 8.84 | -5.15% | 5,417 |
| Jul 9, 2026 | 9.54 | 9.57 | 9.25 | 9.32 | 9.32 | 2.08% | 4,373 |
| Jul 8, 2026 | 8.97 | 9.54 | 8.66 | 9.13 | 9.13 | 2.24% | 9,719 |
| Jul 7, 2026 | 9.78 | 9.79 | 8.86 | 8.93 | 8.93 | -10.07% | 21,601 |
| Jul 6, 2026 | 10.06 | 10.10 | 9.93 | 9.93 | 9.93 | 1.85% | 3,609 |
| Jul 3, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | -6.25% | 581 |
| Jul 2, 2026 | 10.64 | 11.04 | 10.38 | 10.40 | 10.40 | -6.31% | 4,456 |
| Jul 1, 2026 | 10.70 | 11.10 | 10.48 | 11.10 | 11.10 | 5.92% | 8,637 |
| Jun 30, 2026 | 10.66 | 11.38 | 10.40 | 10.48 | 10.48 | 7.49% | 20,634 |
| Jun 29, 2026 | 9.80 | 10.30 | 9.62 | 9.75 | 9.75 | 1.14% | 12,011 |
| Jun 26, 2026 | 9.30 | 9.64 | 9.29 | 9.64 | 9.64 | 2.88% | 3,781 |
| Jun 25, 2026 | 10.06 | 10.14 | 9.34 | 9.37 | 9.37 | -10.25% | 20,284 |
| Jun 24, 2026 | 10.82 | 10.86 | 10.16 | 10.44 | 10.44 | -6.79% | 9,552 |
| Jun 23, 2026 | 10.72 | 11.48 | 10.50 | 11.20 | 11.20 | -2.27% | 19,523 |
| Jun 22, 2026 | 12.06 | 12.32 | 11.20 | 11.46 | 11.46 | -7.58% | 19,293 |
| Jun 19, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.16% | 40 |
| Jun 18, 2026 | 12.62 | 12.78 | 11.72 | 12.02 | 12.02 | -1.80% | 28,131 |
| Jun 17, 2026 | 11.90 | 12.52 | 11.72 | 12.24 | 12.24 | 1.83% | 17,052 |
| Jun 16, 2026 | 12.70 | 12.84 | 11.46 | 12.02 | 12.02 | -6.39% | 17,080 |
| Jun 15, 2026 | 13.76 | 14.02 | 12.68 | 12.84 | 12.84 | -4.89% | 15,919 |