Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 6.00
-0.05 (-0.83%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:3BAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jun 25, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 7.08% | - |
| Jun 24, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | - |
| Jun 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -0.91% | - |
| Jun 22, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | - |
| Jun 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jun 16, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | - |
| Jun 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Jun 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.00% | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jun 10, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jun 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jun 3, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 2, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| May 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 28, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| May 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 26, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 4.85% | - |
| May 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 22, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | - |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| May 20, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | -0.80% | - |
| May 19, 2026 | 4.96 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | - |
| May 18, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -1.60% | - |
| May 15, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| May 11, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | - |
| May 8, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| May 6, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | - |
| May 5, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 30, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 24, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Apr 23, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 21, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Apr 20, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Apr 17, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | - | - |
| Apr 16, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 4.63% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |