Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 7.80
-0.10 (-1.27%)
Last updated: Jan 8, 2026, 3:29 PM CET
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.95% | - |
| Dec 4, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 3, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Dec 2, 2025 | 7.85 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| 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% | - |