Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 3.680
+0.060 (1.66%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:3BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Aug 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Aug 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Aug 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Aug 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Aug 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Aug 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Aug 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jul 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jul 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jul 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Jul 28, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 4.14% | 14,636 |
| Jul 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jul 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Jul 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jul 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Jul 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Jul 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jul 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Jul 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Jul 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jul 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jul 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jun 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Jun 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jun 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 8.39% | - |
| Jun 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jun 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jun 19, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | 600 |
| Jun 18, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 5.52% | 1,900 |