Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
Last updated: Feb 20, 2026, 3:25 PM CET
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Feb 18, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | - |
| Feb 17, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.94% | - |
| Feb 16, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | -1.90% | - |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Feb 12, 2026 | 8.10 | 8.15 | 7.90 | 8.15 | 8.15 | 5.16% | - |
| Feb 11, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | -1.27% | - |
| Feb 10, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Feb 9, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Feb 6, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 5, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Feb 4, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 4.37% | - |
| Feb 3, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Feb 2, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Jan 30, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | - | - |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jan 28, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 23, 2026 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 1.27% | - |
| Jan 22, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jan 21, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jan 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 16, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Jan 15, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.31% | - |
| Jan 14, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jan 13, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Jan 12, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Jan 9, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Jan 8, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jan 7, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | - | - |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 5, 2026 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | - | - |
| Jan 2, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.95% | - |
| Dec 30, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | - |
| Dec 29, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.97% | - |
| Dec 23, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 19, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Dec 18, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.97% | - |
| Dec 17, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 3.40% | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Dec 15, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Dec 12, 2025 | 7.40 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 11, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 10, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 9, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Dec 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |