Redwire Corporation (FRA:2BD)
Germany · Delayed Price · Currency is EUR 10.16
+0.65 (6.83%)
Last updated: Aug 26, 2026, 3:58 PM CET
FRA:2BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | - | 0.63% | - |
| 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 |
| Aug 14, 2026 | 11.08 | 12.00 | 11.08 | 11.62 | 11.62 | -1.36% | 497 |
| Aug 13, 2026 | 11.34 | 11.92 | 11.34 | 11.78 | 11.78 | 2.97% | 97 |
| Aug 12, 2026 | 12.02 | 12.02 | 11.44 | 11.44 | 11.44 | 6.12% | 1,413 |
| Aug 11, 2026 | 10.64 | 10.80 | 10.64 | 10.78 | 10.78 | -7.55% | 370 |
| Aug 10, 2026 | 11.54 | 12.12 | 11.54 | 11.66 | 11.66 | 17.30% | 299 |
| Aug 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -6.93% | - |
| Aug 6, 2026 | 9.70 | 10.68 | 9.70 | 10.68 | 10.68 | 17.11% | 1,000 |
| Aug 5, 2026 | 9.18 | 9.65 | 9.12 | 9.12 | 9.12 | 10.41% | 1,376 |
| Aug 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 14.56% | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.21 | 7.21 | 7.21 | -3.87% | 20 |
| Jul 31, 2026 | 6.94 | 7.50 | 6.94 | 7.50 | 7.50 | 2.74% | 200 |
| Jul 30, 2026 | 6.84 | 7.30 | 6.84 | 7.30 | 7.30 | 5.19% | 170 |
| Jul 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -6.22% | - |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Jul 27, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | -4.32% | 117 |
| Jul 24, 2026 | 7.87 | 8.10 | 7.87 | 8.10 | 8.10 | 7.00% | 100 |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.37% | - |
| Jul 22, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | -4.42% | 25 |
| Jul 21, 2026 | 7.50 | 8.37 | 7.50 | 8.37 | 8.37 | 11.60% | 100 |
| Jul 20, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 8.70% | 200 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.74% | - |
| Jul 16, 2026 | 7.96 | 7.96 | 7.73 | 7.73 | 7.73 | -6.98% | 327 |
| Jul 15, 2026 | 8.30 | 9.03 | 8.30 | 8.31 | 8.31 | 0.85% | 232 |
| Jul 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.06% | - |
| Jul 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Jul 10, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -6.25% | 124 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | 55 |
| Jul 8, 2026 | 8.76 | 9.20 | 8.76 | 9.20 | 9.20 | 1.32% | 48 |
| Jul 7, 2026 | 9.55 | 9.55 | 9.08 | 9.08 | 9.08 | -8.84% | 2,050 |
| Jul 6, 2026 | 10.30 | 10.30 | 9.96 | 9.96 | 9.96 | -0.99% | 30 |
| Jul 3, 2026 | 9.69 | 10.06 | 9.69 | 10.06 | 10.06 | 1.72% | 100 |
| Jul 2, 2026 | 10.22 | 10.22 | 9.89 | 9.89 | 9.89 | -9.27% | 15 |
| Jul 1, 2026 | 10.42 | 10.90 | 10.42 | 10.90 | 10.90 | 3.81% | 1,100 |
| Jun 30, 2026 | 10.26 | 11.58 | 10.26 | 10.50 | 10.50 | 7.47% | 620 |
| Jun 29, 2026 | 9.60 | 10.34 | 9.60 | 9.77 | 9.77 | 3.83% | 815 |
| Jun 26, 2026 | 9.10 | 9.74 | 9.00 | 9.41 | 9.41 | -0.74% | 1,608 |
| Jun 25, 2026 | 9.82 | 9.82 | 9.48 | 9.48 | 9.48 | -10.40% | 250 |
| Jun 24, 2026 | 10.44 | 10.90 | 10.44 | 10.58 | 10.58 | 2.12% | 272 |
| Jun 23, 2026 | 10.90 | 10.90 | 10.36 | 10.36 | 10.36 | -6.67% | 540 |
| Jun 22, 2026 | 11.82 | 11.82 | 11.10 | 11.10 | 11.10 | -12.60% | 540 |
| Jun 19, 2026 | 12.28 | 12.70 | 12.26 | 12.70 | 12.70 | 5.13% | 318 |
| Jun 18, 2026 | 13.00 | 13.00 | 11.74 | 12.08 | 12.08 | -6.21% | 518 |