Redwire Corporation (FRA:2BD)
Germany · Delayed Price · Currency is EUR 7.40
+0.18 (2.49%)
Last updated: Jul 20, 2026, 9:15 AM CET
FRA:2BD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.46 | 7.46 | 7.40 | 7.40 | - | 7.25% | - |
| 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 |
| Jun 17, 2026 | 11.50 | 12.88 | 11.50 | 12.88 | 12.88 | 9.71% | 1,281 |
| Jun 16, 2026 | 12.40 | 13.04 | 11.74 | 11.74 | 11.74 | -8.28% | 2,061 |
| Jun 15, 2026 | 13.54 | 14.00 | 12.80 | 12.80 | 12.80 | -4.48% | 600 |
| Jun 12, 2026 | 16.20 | 16.20 | 13.30 | 13.40 | 13.40 | -2.33% | 2,478 |
| Jun 11, 2026 | 12.90 | 13.94 | 12.90 | 13.72 | 13.72 | 5.21% | 341 |
| Jun 10, 2026 | 13.12 | 13.70 | 12.90 | 13.04 | 13.04 | -4.54% | 1,053 |
| Jun 9, 2026 | 15.90 | 16.80 | 13.30 | 13.66 | 13.66 | -14.63% | 5,761 |
| Jun 8, 2026 | 16.10 | 17.10 | 16.00 | 16.00 | 16.00 | - | 838 |
| Jun 5, 2026 | 18.30 | 19.24 | 16.00 | 16.00 | 16.00 | -14.26% | 3,336 |
| Jun 4, 2026 | 16.30 | 19.36 | 15.70 | 18.66 | 18.66 | 17.80% | 1,452 |
| Jun 3, 2026 | 17.20 | 17.64 | 15.84 | 15.84 | 15.84 | -13.35% | 3,767 |
| Jun 2, 2026 | 17.94 | 18.28 | 17.38 | 18.28 | 18.28 | 2.01% | 1,825 |
| Jun 1, 2026 | 20.50 | 20.60 | 17.66 | 17.92 | 17.92 | -12.80% | 2,221 |
| May 29, 2026 | 23.85 | 23.85 | 18.72 | 20.55 | 20.55 | -7.22% | 14,254 |
| May 28, 2026 | 19.60 | 22.35 | 19.46 | 22.15 | 22.15 | 10.47% | 5,911 |
| May 27, 2026 | 22.80 | 24.60 | 19.96 | 20.05 | 20.05 | 2.72% | 23,846 |
| May 26, 2026 | 16.70 | 19.54 | 16.70 | 19.52 | 19.52 | 16.89% | 7,963 |
| May 25, 2026 | 16.20 | 17.00 | 16.20 | 16.70 | 16.70 | 10.45% | 5,230 |