Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 7.00
+0.15 (2.19%)
At close: Oct 23, 2026
FRA:3BAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Oct 22, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 21, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 4.55% | - |
| Oct 20, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 19, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 15, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 2.34% | - |
| Oct 14, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 2.40% | - |
| Oct 13, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Oct 12, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 9, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.50% | - |
| Oct 8, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.23 | -2.34% | - |
| Oct 7, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.38 | -2.29% | - |
| Oct 6, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.53 | - | - |
| Oct 5, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.53 | -2.96% | - |
| Oct 2, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.73 | - | - |
| Oct 1, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.73 | -4.93% | - |
| Sep 30, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.08 | -1.39% | - |
| Sep 29, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.18 | - | - |
| Sep 28, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.18 | 11.63% | - |
| Sep 25, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.43 | 0.78% | - |
| Sep 24, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.38 | 0.79% | - |
| Sep 23, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.33 | - | - |
| Sep 22, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.33 | 0.79% | - |
| Sep 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | -2.33% | - |
| Sep 18, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.43 | -0.77% | - |
| Sep 17, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.48 | 2.36% | - |
| Sep 16, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.33 | 8.55% | - |
| Sep 15, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.83 | - | - |
| Sep 14, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.83 | -1.68% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | -1.65% | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.03 | -0.82% | - |
| Sep 9, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.08 | -2.40% | - |
| Sep 8, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.23 | -0.79% | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.28 | - | - |
| Sep 4, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.28 | - | - |
| Sep 3, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.28 | -1.56% | - |
| Sep 2, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.38 | -1.54% | - |
| Sep 1, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.48 | -1.52% | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.58 | -0.75% | - |
| Aug 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.63 | -0.75% | - |
| Aug 27, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.68 | -1.47% | - |
| Aug 26, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.78 | 2.26% | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.63 | 2.31% | - |
| Aug 24, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.48 | -0.76% | - |
| Aug 21, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.53 | 0.77% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.48 | -0.76% | - |
| Aug 19, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.53 | -1.50% | - |
| Aug 18, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.63 | -1.48% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.73 | -2.17% | - |