Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 4.290
-0.210 (-4.67%)
Last updated: Nov 25, 2025, 9:04 AM CET
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.24% | - |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.89% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.42% | - |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.99% | - |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.14% | - |
| Oct 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.76% | - |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.27% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| Oct 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.60% | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.35% | - |
| Oct 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.60% | - |
| Oct 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | -0.75% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | -0.63% | - |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | 0.79% | - |
| Oct 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.27 | -0.16% | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | 1.01% | - |
| Oct 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.23 | 1.48% | - |
| Sep 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.17 | 1.29% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | 0.95% | - |
| Sep 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | -0.17% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.05% | - |
| Sep 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | 1.69% | - |
| Sep 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.02 | -1.59% | - |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.66% | - |