Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 2.960
-0.060 (-1.99%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:3BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | - |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Apr 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.97% | - |
| Apr 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Apr 16, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 4.73% | 950 |
| Apr 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Apr 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Apr 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | - |
| Apr 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Apr 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.11% | - |
| Apr 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.13% | - |
| Apr 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | 0.83% | - |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | 0.38% | - |
| Mar 30, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | -4.97% | - |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -1.56% | - |
| Mar 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | 3.80% | 470 |
| Mar 25, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.91 | -1.78% | - |
| Mar 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.97 | 4.74% | - |
| Mar 23, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.83 | -5.28% | - |
| Mar 20, 2026 | 3.11 | 3.11 | 3.05 | 3.05 | 2.99 | -5.95% | 1,800 |
| Mar 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -4.00% | - |
| Mar 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | 2.27% | - |
| Mar 17, 2026 | 3.28 | 3.40 | 3.28 | 3.30 | 3.24 | -0.81% | 1,700 |
| Mar 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | - | - |
| Mar 13, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.26 | -2.12% | 2,510 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | -0.87% | - |
| Mar 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | 0.20% | - |
| Mar 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | -5.39% | - |
| Mar 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | -0.36% | 1,400 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.56 | -5.39% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.76 | 0.60% | 1,370 |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.74 | -3.88% | - |
| Mar 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.89 | -2.19% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -1.19% | - |
| Feb 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | -0.92% | - |
| Feb 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | -0.74% | - |
| Feb 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -0.69% | - |
| Feb 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -0.75% | - |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 0.40% | - |
| Feb 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | -2.34% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | - | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | 2.76% | - |
| Feb 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.12 | -3.91% | - |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -0.91% | - |
| Feb 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | 1.26% | - |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -0.14% | - |
| Feb 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | -0.75% | - |