Bellway p.l.c. (FRA:41B)
Germany · Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:41B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | -6.25% | - |
| Jun 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| May 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| May 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.28% | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | - | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | - | - |
| May 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | -2.78% | - |
| May 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -0.92% | - |
| May 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | -1.80% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | -1.77% | - |
| May 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | -0.88% | - |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.51 | -0.87% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | - | - |
| May 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | 2.68% | - |
| May 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | 3.70% | - |
| May 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | -2.70% | - |
| May 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 3.74% | - |
| Apr 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -3.60% | - |
| Apr 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | -0.89% | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | - | - |
| Apr 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | -2.61% | - |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | 0.88% | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.51 | -1.72% | - |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.91 | - | - |
| Apr 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.91 | -1.69% | 250 |
| Apr 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.30 | 2.61% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | 1.77% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | - | - |
| Apr 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | - | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | -0.88% | - |
| Apr 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.51 | -0.87% | - |
| Apr 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | -1.71% | - |
| Apr 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | 7.34% | - |
| Apr 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | -0.91% | - |
| Apr 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | 2.80% | - |
| Apr 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | - | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | -0.93% | - |
| Mar 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 1.89% | - |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | -1.85% | - |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | 0.93% | - |
| Mar 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.13 | 1.90% | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | -16.00% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 5.04% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | -3.25% | - |
| Mar 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -4.65% | - |