Skip to main content
logo
Babcock International Group PLC (FRA:BW3)
Germany flag Germany · Delayed Price · Currency is EUR
16.15
+0.49 (3.13%)
Last updated: Feb 20, 2026, 5:09 PM CET

FRA:BW3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202615.7616.6715.7616.67-6.45%10
Feb 19, 202615.6615.6615.6615.6615.661.42%-
Feb 18, 202615.4415.4415.4415.4415.44-0.26%-
Feb 17, 202615.2615.4815.2615.4815.48-1.96%2,474
Feb 16, 202615.5015.7915.5015.7915.795.76%220
Feb 13, 202614.3714.9314.3714.9314.930.61%455
Feb 12, 202615.0215.0214.8414.8414.84-1.07%85
Feb 11, 202615.4115.4115.0015.0015.00-3.10%350
Feb 10, 202616.2716.2715.4815.4815.48-4.33%200
Feb 9, 202616.4716.4716.1816.1816.182.08%320
Feb 6, 202615.8515.8515.8515.8515.85-0.81%-
Feb 5, 202616.1616.1615.9815.9815.98-6.71%100
Feb 4, 202616.7417.1316.7417.1317.134.64%27
Feb 3, 202616.3716.3716.3716.3716.372.70%-
Feb 2, 202615.9415.9415.9415.9415.94-4.61%514
Jan 30, 202616.7116.7116.7116.7116.71-1.42%-
Jan 29, 202616.9516.9516.9516.9516.95-5.15%1,000
Jan 28, 202616.9717.8716.9717.8717.877.01%111
Jan 27, 202616.5916.7016.5916.7016.70-0.89%400
Jan 26, 202616.8516.8516.8516.8516.85-0.71%-
Jan 23, 202616.8416.9716.8416.9716.97-2.25%200
Jan 22, 202617.3617.3617.3617.3617.364.33%-
Jan 21, 202616.6416.6416.6416.6416.64-3.87%-
Jan 20, 202617.1417.3117.1417.3117.314.97%306
Jan 19, 202616.4916.4916.4916.4916.49-4.96%1,200
Jan 16, 202616.7117.6116.7117.3517.35-1.36%1,200
Jan 15, 202616.9217.5916.9217.5917.590.51%605
Jan 14, 202617.5317.5317.0617.5017.500.63%1,730
Jan 13, 202617.0917.6617.0917.3917.39-2.25%400
Jan 12, 202616.7617.7916.7617.7917.792.01%2,500
Jan 9, 202616.6017.4416.6017.4417.444.74%1,424
Jan 8, 202616.5817.0316.5816.6516.650.67%110
Jan 7, 202615.8816.5415.8816.5416.541.85%82
Jan 6, 202615.5016.2415.5016.2416.243.44%2,704
Jan 5, 202614.7515.7014.7515.7015.706.66%6,718
Jan 2, 202614.4914.7214.4914.7214.726.05%400
Dec 30, 202513.8813.8813.8813.8813.88-4.21%-
Dec 29, 202514.5014.5014.4914.4914.491.12%760
Dec 23, 202514.2314.7514.2314.3314.330.14%37
Dec 22, 202514.1714.3114.1714.3114.312.80%438
Dec 19, 202513.9213.9213.9213.9213.92-4.13%-
Dec 18, 202513.7814.5213.7814.5214.523.49%2,080
Dec 17, 202513.7314.0313.7314.0314.033.09%650
Dec 16, 202513.8513.8513.6113.6113.61-3.20%800
Dec 15, 202514.9314.9314.0614.0614.06-3.63%2,050
Dec 12, 202513.8814.5913.8814.5914.596.89%745
Dec 11, 202513.6513.6513.6513.6513.65-3.26%-
Dec 10, 202513.5714.1113.5714.1114.112.84%250
Dec 9, 202513.4113.8013.4113.7213.720.88%2,900
Dec 8, 202513.1513.6013.1513.6013.604.86%1,900