Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 23.80
+0.40 (1.71%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:BCY2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jun 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jun 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jun 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jun 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jun 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Jun 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jun 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jun 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jun 3, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.70% | - |
| May 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| May 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| May 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| May 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| May 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| May 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| May 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| May 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| May 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 6, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 4.66% | - |
| May 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| May 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Apr 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Apr 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Apr 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |