Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 4.792
-0.176 (-3.54%)
At close: Oct 23, 2026
FRA:BCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.86 | 4.88 | 4.79 | 4.79 | 4.79 | -3.53% | 11,682 |
| Oct 22, 2026 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | -0.75% | 2,350 |
| Oct 21, 2026 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 0.46% | - |
| Oct 20, 2026 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | 0.94% | 5,289 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.94 | 4.94 | 4.94 | -3.66% | 13,800 |
| Oct 16, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | -0.04% | 1 |
| Oct 15, 2026 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 0.02% | - |
| Oct 14, 2026 | 5.10 | 5.18 | 5.10 | 5.12 | 5.12 | -1.27% | 1,000 |
| Oct 13, 2026 | 5.13 | 5.26 | 5.13 | 5.19 | 5.19 | 0.84% | 1,000 |
| Oct 12, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 1.24% | 360 |
| Oct 9, 2026 | 5.09 | 5.09 | 5.06 | 5.08 | 5.08 | 0.79% | 12,000 |
| Oct 8, 2026 | 5.10 | 5.10 | 5.00 | 5.04 | 5.04 | -1.10% | 740 |
| Oct 7, 2026 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -3.17% | - |
| Oct 6, 2026 | 5.22 | 5.33 | 5.22 | 5.27 | 5.27 | 0.63% | 1,210 |
| Oct 5, 2026 | 5.20 | 5.25 | 5.20 | 5.23 | 5.23 | 1.32% | 14,175 |
| Oct 2, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -2.49% | 200 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.14 | 5.30 | 5.30 | -1.03% | 8,521 |
| Sep 30, 2026 | 5.36 | 5.43 | 5.35 | 5.35 | 5.35 | -0.54% | - |
| Sep 29, 2026 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | -1.25% | 253 |
| Sep 28, 2026 | 5.40 | 5.45 | 5.38 | 5.45 | 5.45 | 1.41% | 502 |
| Sep 25, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 0.60% | 550 |
| Sep 24, 2026 | 5.28 | 5.35 | 5.28 | 5.34 | 5.34 | -0.61% | 1,443 |
| Sep 23, 2026 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -1.38% | - |
| Sep 22, 2026 | 5.60 | 5.60 | 5.43 | 5.45 | 5.45 | -0.91% | 1,181 |
| Sep 21, 2026 | 5.37 | 5.53 | 5.36 | 5.50 | 5.50 | 0.40% | 60 |
| Sep 18, 2026 | 5.53 | 5.59 | 5.48 | 5.48 | 5.48 | -1.81% | 100 |
| Sep 17, 2026 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 0.36% | - |
| Sep 16, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | -0.61% | 2,309 |
| Sep 15, 2026 | 5.52 | 5.59 | 5.45 | 5.59 | 5.59 | -0.90% | 2,500 |
| 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% | - |