Bellway p.l.c. (FRA:41B)
Germany · Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
Last updated: Aug 18, 2025
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | 1,345 |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.70% | 1,345 |
| Aug 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | - |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | 1,345 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.08% | 1,345 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | 1,345 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1.40% | 1,345 |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1.42% | 1,345 |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -0.70% | 1,345 |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 0.71% | 1,345 |
| Aug 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -1.40% | 1,345 |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 1,345 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | 1,345 |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | 1,345 |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.69% | 1,345 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | - | 1,345 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 1,345 |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -1.35% | 1,345 |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 1,345 |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 1,345 |
| Jul 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.67% | - |
| Jul 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1.36% | 1,345 |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 0.68% | 1,345 |
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -1.35% | 1,345 |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | 1,345 |
| Jul 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | - | 1,345 |
| Jul 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.00% | 1,345 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.35% | 1,345 |
| Jul 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -2.63% | 1,345 |
| Jul 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | 0.66% | 1,345 |
| Jul 10, 2025 | 30.60 | 30.60 | 30.00 | 30.20 | - | -2.58% | 1,345 |
| Jul 9, 2025 | 30.60 | 31.00 | 30.00 | 31.00 | - | 4.03% | 1,323 |
| Jul 8, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | - | -1.97% | 220 |
| Jul 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -2.56% | 39 |
| Jul 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 2.63% | 39 |
| Jul 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -7.88% | - |
| Jul 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -1.20% | - |
| Jul 1, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | - | -4.57% | 39 |
| Jun 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.74% | - |
| Jun 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1.78% | 75 |
| Jun 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -0.59% | - |
| Jun 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2.41% | 75 |
| Jun 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1.22% | - |
| Jun 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -0.61% | - |
| Jun 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -0.60% | 250 |
| Jun 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | 250 |
| Jun 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -1.78% | - |
| Jun 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -2.31% | 250 |
| Jun 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.14% | - |