Balfour Beatty plc (FRA:BIH)
Germany · Delayed Price · Currency is EUR 9.50
-0.15 (-1.55%)
At close: Oct 23, 2026
FRA:BIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Oct 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Oct 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | - |
| Oct 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.61% | - |
| Oct 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.91% | - |
| Oct 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 800 |
| Oct 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Oct 9, 2026 | 9.85 | 10.60 | 9.85 | 10.60 | 10.60 | 7.07% | 95 |
| Oct 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -6.60% | - |
| Oct 7, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 1,042 |
| Oct 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 20 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Sep 30, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 782 |
| Sep 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 24, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | 260 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Sep 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Sep 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Sep 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Sep 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Sep 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Sep 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.11% | - |
| Aug 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Aug 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Aug 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 22.64% | - |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -17.19% | - |
| Aug 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |