Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 5.35
-0.15 (-2.73%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:3BAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.40 | 5.50 | 5.40 | 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% | - |
| Apr 13, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | -3.64% | - |
| Apr 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Apr 8, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 7.62% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.06 | -3.74% | - |
| Apr 1, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.25 | -0.93% | - |
| Mar 31, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.30 | 1.89% | - |
| Mar 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | -0.93% | - |
| Mar 27, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.25 | -4.46% | - |
| Mar 26, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.50 | - | - |
| Mar 25, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.50 | 2.75% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.35 | -4.39% | - |
| Mar 23, 2026 | 5.20 | 5.70 | 5.20 | 5.70 | 5.60 | 6.54% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.35 | 5.35 | 5.25 | -9.32% | - |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | -1.67% | - |
| Mar 18, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.89 | - | - |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.89 | - | - |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | - |
| Mar 13, 2026 | 5.90 | 6.00 | 5.85 | 6.00 | 5.89 | -1.64% | - |
| Mar 12, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.99 | -3.17% | - |
| Mar 11, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.19 | -1.56% | - |
| Mar 10, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.28 | 2.40% | - |
| Mar 9, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | -3.85% | - |
| Mar 6, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.38 | -1.52% | - |
| Mar 5, 2026 | 6.70 | 6.75 | 6.60 | 6.60 | 6.48 | -4.35% | - |
| Mar 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | - | - |
| Mar 3, 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 6.78 | -5.48% | - |
| Mar 2, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.17 | -1.35% | - |
| Feb 27, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.27 | -3.27% | - |
| Feb 26, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.51 | - | - |
| Feb 25, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.51 | -1.29% | - |
| Feb 24, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.61 | - | - |
| Feb 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.61 | -1.27% | - |
| Feb 20, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.71 | 0.64% | - |
| Feb 19, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.66 | -1.89% | - |
| Feb 18, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.81 | 0.63% | - |
| Feb 17, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.76 | 1.94% | - |
| Feb 16, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.61 | -1.90% | - |
| Feb 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -3.07% | - |
| Feb 12, 2026 | 8.10 | 8.15 | 7.90 | 8.15 | 8.00 | 5.16% | - |
| Feb 11, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.61 | -1.27% | - |