Barratt Redrow plc (FRA:3BA)
Germany · Delayed Price · Currency is EUR 3.520
+0.140 (4.14%)
Last updated: Jul 28, 2026, 1:27 PM CET
FRA:3BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Jun 16, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 2.86% | 1,198 |
| Jun 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Jun 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Jun 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,724 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jun 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jun 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jun 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jun 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jun 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Jun 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| May 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| May 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| May 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | - |
| May 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| May 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| May 21, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| May 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| May 19, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |