Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 3.800
+0.040 (1.06%)
At close: Oct 23, 2026
FRA:3BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Oct 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | - |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Oct 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Oct 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Oct 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | - |
| Oct 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Oct 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Oct 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.47% | - |
| Oct 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | - | - |
| Oct 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | -2.72% | - |
| Oct 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 0.55% | - |
| Oct 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -2.66% | - |
| Oct 1, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.75 | -3.59% | 120 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -1.02% | - |
| Sep 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | -2.96% | - |
| Sep 28, 2026 | 3.52 | 4.06 | 3.52 | 4.06 | 4.05 | 14.69% | - |
| Sep 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 2.31% | - |
| Sep 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | -3.35% | - |
| Sep 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 1.13% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 1.14% | - |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -3.31% | - |
| Sep 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | 2.26% | - |
| Sep 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 3.51% | - |
| Sep 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 7.55% | - |
| Sep 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -3.05% | - |
| Sep 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | 0.61% | - |
| Sep 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -2.98% | - |
| Sep 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | -1.75% | - |
| Sep 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | -0.58% | - |
| Sep 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -1.15% | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -0.57% | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 0.57% | - |
| Sep 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -2.79% | - |
| Sep 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | -1.65% | - |
| Sep 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -0.55% | - |
| Aug 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | - | - |
| Aug 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -0.54% | - |
| Aug 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | - | - |
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 1.66% | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | 1.12% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.57 | 1.13% | - |
| Aug 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -2.21% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | - | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -2.16% | - |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -1.60% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -0.53% | - |