Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 4.222
-0.101 (-2.34%)
Last updated: Feb 20, 2026, 8:08 AM CET
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.34% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.76% | - |
| Feb 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.91% | - |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.91% | - |
| Feb 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.26% | - |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.14% | - |
| Feb 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.75% | - |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.41% | - |
| Feb 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.70% | - |
| Feb 6, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.37% | - |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.10% | - |
| Feb 4, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.04% | - |
| Feb 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.98% | - |
| Feb 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.26% | - |
| Jan 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.32% | - |
| Jan 29, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.28% | - |
| Jan 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.85% | - |
| Jan 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.44% | - |
| Jan 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.37% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.14% | - |
| Jan 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.35% | - |
| Jan 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.61% | - |
| Jan 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.72% | - |
| Jan 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.32% | - |
| Jan 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.36% | - |
| Jan 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.13% | - |
| Jan 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.02% | - |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.33% | - |
| Jan 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.54% | - |
| Jan 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.50% | - |
| Jan 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.04% | - |
| Jan 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.77% | - |
| Jan 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.67% | - |
| Jan 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Jan 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.78% | - |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.33% | - |
| Dec 29, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.84% | - |
| Dec 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.68% | - |
| Dec 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.55% | - |
| Dec 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.34% | - |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.31% | - |
| Dec 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.12% | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.02% | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.56% | - |
| Dec 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.39% | - |
| Dec 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | - |
| Dec 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.14% | - |
| Dec 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.77% | - |
| Dec 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.16% | - |