Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 5.32
-0.12 (-2.15%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:BCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.23 | 5.37 | 5.23 | 5.35 | 5.35 | 2.67% | 1,000 |
| Jun 1, 2026 | 5.22 | 5.26 | 5.21 | 5.21 | 5.21 | -1.36% | - |
| May 29, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.28 | 4.58% | - |
| May 28, 2026 | 5.14 | 5.22 | 5.05 | 5.05 | 5.05 | -4.79% | 9,228 |
| May 27, 2026 | 5.19 | 5.30 | 5.19 | 5.30 | 5.30 | 0.47% | 2,000 |
| May 26, 2026 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 3.09% | - |
| May 25, 2026 | 5.14 | 5.14 | 4.71 | 5.12 | 5.12 | 2.51% | - |
| May 22, 2026 | 5.06 | 5.18 | 4.99 | 4.99 | 4.99 | -1.68% | 5,370 |
| May 21, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 2.31% | - |
| May 20, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | 0.67% | - |
| May 19, 2026 | 4.83 | 4.96 | 4.83 | 4.93 | 4.93 | 0.73% | - |
| May 18, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 1.42% | - |
| May 15, 2026 | 4.87 | 4.88 | 4.83 | 4.83 | 4.83 | -2.88% | 5 |
| May 14, 2026 | 4.83 | 5.00 | 4.83 | 4.97 | 4.97 | 3.35% | 2,750 |
| May 13, 2026 | 4.78 | 4.86 | 4.78 | 4.81 | 4.81 | 1.61% | - |
| May 12, 2026 | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -5.37% | - |
| May 11, 2026 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | -1.28% | 25 |
| May 8, 2026 | 4.92 | 5.07 | 4.92 | 5.07 | 5.07 | -0.76% | 250 |
| May 7, 2026 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | -0.60% | - |
| May 6, 2026 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | 4.68% | 1,620 |
| May 5, 2026 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | -1.24% | - |
| May 4, 2026 | 4.91 | 5.08 | 4.90 | 4.97 | 4.97 | 0.12% | 1,950 |
| Apr 30, 2026 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 0.38% | - |
| Apr 29, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 1.03% | - |
| Apr 28, 2026 | 4.87 | 4.89 | 4.76 | 4.89 | 4.89 | -0.06% | 2,000 |
| Apr 27, 2026 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 0.38% | - |
| Apr 24, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | -1.01% | - |
| Apr 23, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | -1.91% | 1 |
| Apr 22, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -1.32% | 7,000 |
| Apr 21, 2026 | 5.04 | 5.11 | 5.04 | 5.09 | 5.09 | -0.18% | 18,000 |
| Apr 20, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -1.62% | - |
| Apr 17, 2026 | 4.92 | 5.18 | 4.92 | 5.18 | 5.18 | 5.20% | 620 |
| Apr 16, 2026 | 5.05 | 5.11 | 4.93 | 4.93 | 4.93 | -2.82% | 22,305 |
| Apr 15, 2026 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | - | 10,399 |
| Apr 14, 2026 | 4.96 | 5.07 | 4.96 | 5.07 | 5.07 | 1.16% | - |
| Apr 13, 2026 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | -1.44% | 9,000 |
| Apr 10, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | -0.14% | 797 |
| Apr 9, 2026 | 4.88 | 5.09 | 4.88 | 5.09 | 5.09 | -0.95% | 1,200 |
| Apr 8, 2026 | 4.81 | 5.14 | 4.81 | 5.14 | 5.14 | 9.73% | 5,376 |
| Apr 7, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 2.40% | - |
| Apr 2, 2026 | 4.58 | 4.62 | 4.58 | 4.58 | 4.58 | -2.56% | - |
| Apr 1, 2026 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 3.99% | - |
| Mar 31, 2026 | 4.35 | 4.52 | 4.35 | 4.52 | 4.52 | 2.03% | 800 |
| Mar 30, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | 0.11% | 380 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -1.89% | 2,000 |
| Mar 26, 2026 | 4.48 | 4.51 | 4.48 | 4.51 | 4.51 | -1.53% | 520 |
| Mar 25, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | 3.98% | - |
| Mar 24, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | -2.33% | - |
| Mar 23, 2026 | 4.12 | 4.51 | 4.12 | 4.51 | 4.51 | 4.89% | 8,146 |
| Mar 20, 2026 | 4.45 | 4.53 | 4.30 | 4.30 | 4.30 | -3.27% | 2,000 |