Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 5.64
-0.11 (-1.84%)
Last updated: Sep 14, 2026, 3:25 PM CET
FRA:BCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.66 | 5.71 | 5.64 | 5.64 | 5.64 | -1.84% | - |
| Sep 11, 2026 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 1.73% | - |
| Sep 10, 2026 | 5.64 | 5.70 | 5.64 | 5.65 | 5.65 | -1.93% | - |
| Sep 9, 2026 | 5.71 | 5.76 | 5.66 | 5.76 | 5.76 | -0.74% | 500 |
| Sep 8, 2026 | 5.87 | 5.87 | 5.69 | 5.81 | 5.81 | -0.33% | 350 |
| Sep 7, 2026 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 1.20% | 17 |
| Sep 4, 2026 | 5.86 | 5.86 | 5.71 | 5.76 | 5.76 | 0.44% | 100 |
| Sep 3, 2026 | 5.57 | 5.74 | 5.57 | 5.73 | 5.73 | 1.85% | 3,500 |
| Sep 2, 2026 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 0.04% | - |
| Sep 1, 2026 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | 8.65% | 3,000 |
| Aug 31, 2026 | 5.74 | 5.74 | 5.18 | 5.18 | 5.18 | -9.84% | 143 |
| Aug 28, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | -0.78% | 12,000 |
| Aug 27, 2026 | 5.77 | 5.85 | 5.77 | 5.79 | 5.79 | -1.03% | 140 |
| Aug 26, 2026 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | 0.97% | - |
| Aug 25, 2026 | 5.79 | 5.82 | 5.79 | 5.79 | 5.79 | 0.54% | 2,500 |
| Aug 24, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.21% | - |
| Aug 21, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 0.16% | 200 |
| Aug 20, 2026 | 5.68 | 5.77 | 5.68 | 5.74 | 5.74 | -2.79% | 10 |
| Aug 19, 2026 | 5.90 | 5.91 | 5.84 | 5.90 | 5.90 | -0.59% | - |
| Aug 18, 2026 | 5.93 | 5.97 | 5.93 | 5.94 | 5.94 | -1.39% | 2,450 |
| Aug 17, 2026 | 6.03 | 6.06 | 6.02 | 6.02 | 6.02 | -1.28% | - |
| Aug 14, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | -0.26% | 3,103 |
| Aug 13, 2026 | 6.04 | 6.14 | 6.04 | 6.12 | 6.12 | 0.82% | - |
| Aug 12, 2026 | 5.95 | 6.07 | 5.95 | 6.07 | 6.07 | 0.31% | - |
| Aug 11, 2026 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 0.18% | 25 |
| Aug 10, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | -0.90% | - |
| Aug 7, 2026 | 6.02 | 6.09 | 6.02 | 6.09 | 6.09 | -1.38% | - |
| Aug 6, 2026 | 6.02 | 6.18 | 6.02 | 6.18 | 6.18 | 2.35% | 3,013 |
| Aug 5, 2026 | 5.98 | 6.11 | 5.98 | 6.10 | 6.04 | 0.41% | - |
| Aug 4, 2026 | 5.91 | 6.08 | 5.91 | 6.08 | 6.01 | 1.03% | - |
| Aug 3, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 5.95 | 1.83% | - |
| Jul 31, 2026 | 5.93 | 6.07 | 5.91 | 5.91 | 5.84 | -0.27% | 1,705 |
| Jul 30, 2026 | 5.65 | 5.93 | 5.65 | 5.93 | 5.86 | 4.31% | - |
| Jul 29, 2026 | 5.94 | 5.94 | 5.68 | 5.68 | 5.62 | -2.44% | 21,000 |
| Jul 28, 2026 | 6.05 | 6.05 | 5.82 | 5.82 | 5.76 | -7.15% | 1,200 |
| Jul 27, 2026 | 6.27 | 6.31 | 6.11 | 6.27 | 6.20 | 2.40% | 7,200 |
| Jul 24, 2026 | 5.99 | 6.12 | 5.99 | 6.12 | 6.05 | 1.76% | - |
| Jul 23, 2026 | 6.04 | 6.10 | 6.02 | 6.02 | 5.95 | -2.87% | - |
| Jul 22, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.13 | 2.11% | 700 |
| Jul 21, 2026 | 5.93 | 6.07 | 5.93 | 6.07 | 6.00 | -0.31% | - |
| Jul 20, 2026 | 5.98 | 6.12 | 5.98 | 6.09 | 6.02 | 2.10% | 6,000 |
| Jul 17, 2026 | 6.10 | 6.10 | 5.96 | 5.96 | 5.89 | -3.32% | 500 |
| Jul 16, 2026 | 6.12 | 6.17 | 6.12 | 6.17 | 6.10 | 0.34% | 50 |
| Jul 15, 2026 | 5.99 | 6.15 | 5.99 | 6.15 | 6.08 | 2.13% | 2,300 |
| Jul 14, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 5.95 | 2.16% | - |
| Jul 13, 2026 | 5.89 | 5.98 | 5.89 | 5.89 | 5.82 | -1.85% | 450 |
| Jul 10, 2026 | 5.90 | 6.00 | 5.89 | 6.00 | 5.93 | 1.08% | 50 |
| Jul 9, 2026 | 5.86 | 5.94 | 5.86 | 5.94 | 5.87 | -0.08% | - |
| Jul 8, 2026 | 5.91 | 5.98 | 5.91 | 5.94 | 5.88 | -2.35% | - |
| Jul 7, 2026 | 6.14 | 6.19 | 6.09 | 6.09 | 6.02 | -0.82% | 500 |