Redwire Corporation (ETR:2BD)
Germany · Delayed Price · Currency is EUR 8.75
-0.18 (-2.02%)
At close: Oct 8, 2026
ETR:2BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.04 | 9.04 | 8.75 | 8.75 | 8.75 | -2.02% | 112 |
| Oct 7, 2026 | 9.43 | 9.43 | 8.93 | 8.93 | 8.93 | -7.08% | 985 |
| Oct 6, 2026 | 9.35 | 9.66 | 9.35 | 9.61 | 9.61 | 2.34% | 2,598 |
| Oct 5, 2026 | 9.77 | 9.83 | 9.39 | 9.39 | 9.39 | -3.69% | - |
| Oct 2, 2026 | 9.49 | 9.98 | 9.49 | 9.75 | 9.75 | 3.50% | 553 |
| Oct 1, 2026 | 9.44 | 9.49 | 9.38 | 9.42 | 9.42 | -1.46% | 2,794 |
| Sep 30, 2026 | 9.47 | 9.56 | 9.47 | 9.56 | 9.56 | -1.54% | - |
| Sep 29, 2026 | 9.84 | 9.92 | 9.70 | 9.71 | 9.71 | -2.90% | 1,718 |
| Sep 28, 2026 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | -3.66% | 382 |
| Sep 25, 2026 | 10.32 | 10.50 | 10.22 | 10.38 | 10.38 | 5.17% | 2,614 |
| Sep 24, 2026 | 9.74 | 9.91 | 9.74 | 9.87 | 9.87 | -2.47% | 1,542 |
| Sep 23, 2026 | 10.36 | 10.36 | 10.12 | 10.12 | 10.12 | -1.17% | 455 |
| Sep 22, 2026 | 10.08 | 10.24 | 10.08 | 10.24 | 10.24 | 1.59% | - |
| Sep 21, 2026 | 9.53 | 10.08 | 9.53 | 10.08 | 10.08 | 7.01% | 1,232 |
| Sep 18, 2026 | 10.14 | 10.22 | 9.42 | 9.42 | 9.42 | -5.42% | 1,023 |
| Sep 17, 2026 | 9.48 | 9.96 | 9.48 | 9.96 | 9.96 | 6.52% | 1,119 |
| Sep 16, 2026 | 9.34 | 9.40 | 9.30 | 9.35 | 9.35 | 4.47% | 394 |
| Sep 15, 2026 | 9.03 | 9.15 | 8.95 | 8.95 | 8.95 | -4.89% | 13 |
| Sep 14, 2026 | 8.84 | 9.41 | 8.84 | 9.41 | 9.41 | -0.74% | 4,171 |
| Sep 11, 2026 | 9.46 | 9.61 | 9.31 | 9.48 | 9.48 | -1.35% | 756 |
| Sep 10, 2026 | 9.24 | 9.61 | 8.99 | 9.61 | 9.61 | 2.89% | 346 |
| Sep 9, 2026 | 9.81 | 9.88 | 9.34 | 9.34 | 9.34 | -4.11% | 3,238 |
| Sep 8, 2026 | 9.09 | 9.74 | 9.09 | 9.74 | 9.74 | 5.41% | 642 |
| Sep 7, 2026 | 9.07 | 9.42 | 9.07 | 9.24 | 9.24 | 2.33% | 214 |
| Sep 4, 2026 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | 1.92% | 142 |
| Sep 3, 2026 | 9.07 | 9.07 | 8.81 | 8.86 | 8.86 | 0.45% | 1,123 |
| Sep 2, 2026 | 8.72 | 8.84 | 8.72 | 8.82 | 8.82 | -1.01% | 835 |
| Sep 1, 2026 | 9.15 | 9.15 | 8.87 | 8.91 | 8.91 | -2.62% | 1,967 |
| Aug 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.28% | - |
| Aug 28, 2026 | 9.66 | 9.66 | 9.37 | 9.46 | 9.46 | -2.37% | 5,402 |
| Aug 27, 2026 | 9.70 | 9.83 | 9.69 | 9.69 | 9.69 | -4.81% | 1,636 |
| Aug 26, 2026 | 9.92 | 10.18 | 9.92 | 10.18 | 10.18 | 3.04% | 488 |
| Aug 25, 2026 | 10.04 | 10.04 | 9.68 | 9.88 | 9.88 | -0.20% | 1,230 |
| Aug 24, 2026 | 10.06 | 10.06 | 9.90 | 9.90 | 9.90 | -4.07% | 2,143 |
| 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 |