Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
At close: Nov 13, 2026
FRA:BCY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 12, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 11, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Nov 10, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 9, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 2.51% | - |
| Nov 6, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 5, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Nov 4, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 4.52% | - |
| Nov 3, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 2, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -2.91% | - |
| Oct 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Oct 26, 2026 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 1.02% | - |
| Oct 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Oct 21, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Oct 20, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | -1.98% | - |
| Oct 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 15, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Oct 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 7, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Oct 6, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 2, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 1, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Sep 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Sep 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Sep 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 23, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 22, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 21, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Sep 18, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Sep 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 15, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Sep 14, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 9, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 70 |
| Sep 8, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Sep 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |