Barclays PLC (FRA:BCY)
Germany · Delayed Price · Currency is EUR 6.04
+0.02 (0.41%)
At close: Aug 5, 2026
FRA:BCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.04 | 6.14 | 6.04 | 6.14 | 6.07 | 1.02% | 40 |
| Jul 3, 2026 | 6.04 | 6.12 | 6.04 | 6.07 | 6.00 | -0.28% | 9,000 |
| Jul 2, 2026 | 5.92 | 6.09 | 5.92 | 6.09 | 6.02 | 2.82% | 496 |
| Jul 1, 2026 | 5.80 | 5.92 | 5.80 | 5.92 | 5.86 | 0.25% | - |
| Jun 30, 2026 | 5.84 | 5.91 | 5.84 | 5.91 | 5.84 | -0.19% | 2,800 |
| Jun 29, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.85 | 0.15% | - |
| Jun 26, 2026 | 5.90 | 6.00 | 5.90 | 5.91 | 5.84 | -1.70% | 210 |
| Jun 25, 2026 | 5.83 | 6.01 | 5.83 | 6.01 | 5.94 | 1.50% | - |
| Jun 24, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.86 | -0.30% | - |
| Jun 23, 2026 | 5.83 | 6.00 | 5.83 | 5.94 | 5.87 | -0.60% | 5,017 |
| Jun 22, 2026 | 5.69 | 5.98 | 5.69 | 5.98 | 5.91 | 4.17% | 1,199 |
| Jun 19, 2026 | 5.66 | 5.74 | 5.66 | 5.74 | 5.67 | -1.15% | - |
| Jun 18, 2026 | 5.81 | 5.81 | 5.71 | 5.81 | 5.74 | -0.50% | 20,699 |
| Jun 17, 2026 | 5.55 | 5.83 | 5.55 | 5.83 | 5.77 | 3.68% | 390 |
| Jun 16, 2026 | 5.47 | 5.63 | 5.47 | 5.63 | 5.56 | 0.30% | - |
| Jun 15, 2026 | 5.40 | 5.64 | 5.39 | 5.61 | 5.55 | 3.14% | 5,170 |
| Jun 12, 2026 | 5.25 | 5.44 | 5.25 | 5.44 | 5.38 | 3.40% | - |
| Jun 11, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.20 | 1.13% | 400 |
| Jun 10, 2026 | 5.17 | 5.20 | 5.14 | 5.20 | 5.14 | -2.48% | 3,000 |
| Jun 9, 2026 | 5.23 | 5.33 | 5.23 | 5.33 | 5.27 | 0.81% | - |
| Jun 8, 2026 | 5.32 | 5.32 | 5.19 | 5.29 | 5.23 | 3.50% | 20 |
| Jun 5, 2026 | 5.30 | 5.33 | 5.11 | 5.11 | 5.05 | -4.00% | 400 |
| Jun 4, 2026 | 5.29 | 5.37 | 5.29 | 5.32 | 5.26 | -1.13% | - |
| Jun 3, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | 5.32 | 0.75% | - |
| Jun 2, 2026 | 5.23 | 5.37 | 5.23 | 5.35 | 5.28 | 2.67% | 1,000 |
| Jun 1, 2026 | 5.22 | 5.26 | 5.21 | 5.21 | 5.15 | -1.36% | - |
| May 29, 2026 | 5.14 | 5.28 | 5.14 | 5.28 | 5.22 | 4.58% | - |
| May 28, 2026 | 5.14 | 5.22 | 5.05 | 5.05 | 4.99 | -4.79% | 9,228 |