Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 3.037
-0.048 (-1.56%)
At close: Mar 27, 2026
FRA:3BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.56% | - |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.80% | 470 |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.78% | - |
| Mar 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.74% | - |
| Mar 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.28% | - |
| Mar 20, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -5.95% | 1,800 |
| Mar 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.00% | - |
| Mar 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.27% | - |
| Mar 17, 2026 | 3.28 | 3.40 | 3.28 | 3.30 | 3.30 | -0.81% | 1,700 |
| Mar 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 13, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -2.12% | 2,510 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| Mar 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.20% | - |
| Mar 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.39% | - |
| Mar 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.36% | 1,400 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.39% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.60% | 1,370 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.88% | - |
| Mar 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.19% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.19% | - |
| Feb 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.92% | - |
| Feb 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.74% | - |
| Feb 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.69% | - |
| Feb 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.75% | - |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.40% | - |
| 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% | - |