Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 4.264
-0.015 (-0.35%)
At close: Jan 5, 2026
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.77% | - |
| Dec 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.02% | - |
| Dec 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.67% | 2,000 |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.87% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.16% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.55% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.78% | - |
| Nov 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.09% | - |
| Nov 25, 2025 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | -2.38% | 5,047 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10.86% | 450 |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.29% | - |
| Nov 20, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.18% | - |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.36% | - |
| Nov 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | - |
| Nov 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.26% | - |
| Nov 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.02% | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.07% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.72% | - |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.82% | - |
| Nov 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.45% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.90% | - |
| Nov 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.46% | - |
| Nov 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.02% | - |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.78% | - |
| Oct 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.88% | - |
| Oct 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.66% | - |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.16% | - |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.42% | - |
| Oct 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.70% | - |