Barclays PLC (FRA:BCY2)
Germany · Delayed Price · Currency is EUR 22.00
-0.60 (-2.65%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:BCY2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Sep 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 25, 2026 | 23.20 | 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% | - |