Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:3BAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | 3.81% | - |
| 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% | - |