Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 8.00
-0.10 (-1.23%)
Last updated: Dec 1, 2025, 9:59 AM CET
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -1.23% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 26, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.53% | - |
| Nov 25, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 21, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 2.67% | - |
| Nov 20, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 18, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 14, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | -1.27% | - |
| Nov 13, 2025 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Nov 12, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 11, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 3.16% | - |
| Nov 10, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 3.95% | - |
| Nov 7, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 6, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Nov 5, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 4, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Nov 3, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 31, 2025 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | - |
| Oct 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 29, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -2.45% | - |
| Oct 28, 2025 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Oct 27, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 23, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 22, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 5.06% | - |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 16, 2025 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | - | - |
| Oct 15, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 14, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.91% | - |
| Oct 13, 2025 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.52 | -4.32% | - |
| Oct 8, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 7.86 | - | - |
| Oct 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.86 | -1.22% | - |
| Oct 6, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 7.96 | 1.23% | - |
| Oct 3, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 7.86 | 0.62% | - |
| Oct 2, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 7.81 | -0.62% | - |
| Oct 1, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 7.86 | 0.62% | - |
| Sep 30, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 7.81 | 1.90% | - |
| Sep 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.67 | 0.64% | - |
| Sep 26, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.62 | 1.29% | - |
| Sep 25, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.52 | -0.64% | - |
| Sep 24, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.57 | - | - |
| Sep 23, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.57 | 1.30% | - |