Redwire Corporation (FRA:2BD)
Germany · Delayed Price · Currency is EUR 7.53
+0.13 (1.76%)
Last updated: Oct 23, 2026, 1:37 PM CEST
FRA:2BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.06 | 7.53 | 7.06 | 7.53 | 7.53 | 1.76% | 50 |
| Oct 22, 2026 | 7.12 | 7.40 | 7.12 | 7.40 | 7.40 | -1.60% | 130 |
| Oct 21, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.52 | 2.31% | - |
| Oct 20, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -1.21% | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.44 | 7.44 | 7.44 | -2.75% | 250 |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.06% | - |
| Oct 15, 2026 | 7.30 | 7.70 | 7.30 | 7.57 | 7.57 | -2.07% | 1,050 |
| Oct 14, 2026 | 7.91 | 7.91 | 7.73 | 7.73 | 7.73 | -2.52% | 980 |
| Oct 13, 2026 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | -9.27% | - |
| Oct 12, 2026 | 8.32 | 8.74 | 8.32 | 8.74 | 8.74 | 3.19% | 30 |
| Oct 9, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -10.18% | - |
| Oct 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.72% | 30 |
| Oct 7, 2026 | 9.16 | 9.16 | 8.92 | 8.92 | 8.92 | -7.66% | - |
| Oct 6, 2026 | 9.06 | 9.66 | 9.06 | 9.66 | 9.66 | -3.59% | - |
| Oct 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.59% | 120 |
| Oct 2, 2026 | 9.15 | 9.65 | 9.15 | 9.58 | 9.58 | 1.59% | 900 |
| Oct 1, 2026 | 9.15 | 9.43 | 9.15 | 9.43 | 9.43 | -3.08% | - |
| Sep 30, 2026 | 9.27 | 9.73 | 9.27 | 9.73 | 9.73 | 1.88% | 40 |
| Sep 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.15% | - |
| Sep 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -4.13% | - |
| Sep 25, 2026 | 9.93 | 10.18 | 9.93 | 10.18 | 10.18 | -0.39% | - |
| Sep 24, 2026 | 9.55 | 10.22 | 9.55 | 10.22 | 10.22 | 5.14% | - |
| Sep 23, 2026 | 10.02 | 10.02 | 9.72 | 9.72 | 9.72 | -4.14% | - |
| Sep 22, 2026 | 9.79 | 10.14 | 9.79 | 10.14 | 10.14 | 1.00% | - |
| Sep 21, 2026 | 9.21 | 10.04 | 9.21 | 10.04 | 10.04 | -2.90% | 70 |
| Sep 18, 2026 | 9.80 | 10.42 | 9.80 | 10.34 | 10.34 | 12.51% | 150 |
| Sep 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.39% | - |
| Sep 16, 2026 | 9.08 | 9.32 | 9.08 | 9.32 | 9.32 | 0.32% | 243 |
| Sep 15, 2026 | 8.77 | 9.29 | 8.77 | 9.29 | 9.29 | 1.86% | - |
| Sep 14, 2026 | 8.70 | 9.48 | 8.64 | 9.12 | 9.12 | 0.33% | 130 |
| Sep 11, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -6.39% | - |
| Sep 10, 2026 | 8.94 | 9.71 | 8.94 | 9.71 | 9.71 | 4.86% | 100 |
| Sep 9, 2026 | 9.55 | 9.55 | 9.26 | 9.26 | 9.26 | -3.34% | - |
| Sep 8, 2026 | 8.82 | 9.58 | 8.82 | 9.58 | 9.58 | 3.34% | - |
| Sep 7, 2026 | 8.97 | 9.27 | 8.97 | 9.27 | 9.27 | 7.17% | 1,000 |
| Sep 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.59% | - |
| Sep 3, 2026 | 8.63 | 9.27 | 8.63 | 8.79 | 8.79 | 3.29% | 133 |
| Sep 2, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -4.92% | - |
| Sep 1, 2026 | 9.54 | 9.54 | 8.95 | 8.95 | 8.95 | -0.78% | 241 |
| Aug 31, 2026 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -6.53% | 194 |
| Aug 28, 2026 | 9.38 | 9.90 | 9.38 | 9.65 | 9.65 | 1.90% | 322 |
| Aug 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -6.79% | - |
| Aug 26, 2026 | 9.57 | 10.16 | 9.57 | 10.16 | 10.16 | 6.83% | 450 |
| Aug 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -9.08% | - |
| Aug 24, 2026 | 9.90 | 10.46 | 9.90 | 10.46 | 10.46 | -1.13% | 100 |
| Aug 21, 2026 | 9.76 | 10.58 | 9.76 | 10.58 | 10.58 | 1.93% | 50 |
| Aug 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.81% | - |
| Aug 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.02% | - |
| Aug 18, 2026 | 11.02 | 11.02 | 10.80 | 10.90 | 10.90 | -8.71% | 485 |
| Aug 17, 2026 | 12.00 | 12.10 | 11.72 | 11.94 | 11.94 | 2.75% | 500 |