Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 23.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:BCY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1.75% | - |
| Aug 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 17, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | - | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | - | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 6.25% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | -5.88% | - |
| Jul 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | -4.03% | - |
| Jul 28, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.54 | 1.64% | 300 |
| Jul 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -1.64% | - |
| Jul 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Jul 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 1.67% | - |
| Jul 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -0.83% | - |
| Jul 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | - | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | -1.63% | - |
| Jul 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 2.50% | - |
| Jul 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | - | - |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Jul 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | - | - |
| Jul 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 1.71% | - |
| Jul 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -0.85% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -4.07% | - |
| Jul 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 2.50% | - |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | -0.83% | - |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.94 | 2.54% | - |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | 0.85% | - |
| Jul 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -0.85% | - |
| Jun 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | - | - |
| Jun 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | -0.84% | - |
| Jun 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 1.71% | - |
| Jun 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | -1.68% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.55 | 1.71% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.15 | 3.54% | - |
| Jun 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -1.74% | - |
| Jun 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 0.88% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | 1.79% | - |
| Jun 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | 1.82% | - |