Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 6.05
-0.10 (-1.63%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:3BAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Jul 23, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jul 22, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | - |
| Jul 21, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jul 20, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | - |
| Jul 17, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | - | - |
| Jul 15, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 4.31% | - |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jul 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jul 10, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | - |
| Jul 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 6, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 3, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 2, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jul 1, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Jun 30, 2026 | 5.70 | 5.85 | 5.65 | 5.85 | 5.85 | -0.85% | - |
| Jun 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| 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% | - |