Bellway p.l.c. (FRA:41B)
Germany · Delayed Price · Currency is EUR 30.20
+2.00 (7.09%)
At close: Oct 15, 2025
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 1,345 |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 1,345 |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,345 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,345 |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 1,345 |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 7.09% | 1,345 |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,345 |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,345 |
| Oct 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 1,345 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1,345 |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 1,345 |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 57 |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | 1,345 |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | 1,345 |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 1,345 |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,345 |
| Sep 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 1,345 |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,345 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 1,345 |
| Sep 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 1,345 |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 1,345 |
| Sep 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | 1,345 |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 1,345 |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 1,345 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 1,345 |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 1,345 |
| Aug 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | 1,345 |
| Aug 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 1,345 |
| Aug 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 1,345 |
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 1,345 |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 1,345 |
| Aug 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 1,345 |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,345 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 1,345 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 1,345 |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 1,345 |