Barratt Redrow plc (FRA:3BAA)
Germany · Delayed Price · Currency is EUR 6.45
-0.05 (-0.77%)
At close: Sep 18, 2026
FRA:3BAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 17, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | 2.36% | - |
| Sep 16, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 8.55% | - |
| Sep 15, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | - | - |
| Sep 14, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 10, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 9, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Sep 8, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 4, 2026 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 3, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Sep 2, 2026 | 6.50 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Sep 1, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 31, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Aug 27, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Aug 26, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 2.26% | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Aug 24, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 21, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 19, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -1.50% | - |
| Aug 18, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 13, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 0.73% | - |
| Aug 12, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.01% | - |
| Aug 11, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -0.75% | - |
| Aug 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 7, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | - |
| Aug 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Aug 4, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Aug 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | - |
| Jul 31, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Jul 30, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | -3.91% | - |
| Jul 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Jul 28, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| 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% | - |