Babcock International Group PLC (FRA:BW3)
Germany · Delayed Price · Currency is EUR 12.73
+0.23 (1.84%)
Last updated: Aug 26, 2026, 5:27 PM CET
FRA:BW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.73% | - |
| Aug 24, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% | - |
| Aug 21, 2026 | 13.03 | 13.03 | 12.70 | 12.70 | 12.70 | -0.63% | 1,250 |
| Aug 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -6.37% | - |
| Aug 19, 2026 | 13.22 | 13.65 | 13.15 | 13.65 | 13.65 | 1.34% | 2,050 |
| Aug 18, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -3.65% | - |
| Aug 17, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.65% | - |
| Aug 14, 2026 | 13.70 | 14.54 | 13.70 | 14.51 | 14.51 | 4.01% | 1,362 |
| Aug 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.01% | - |
| Aug 12, 2026 | 13.79 | 14.01 | 13.79 | 14.01 | 13.95 | 1.52% | 1,507 |
| Aug 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | 0.22% | - |
| Aug 10, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.71 | -0.72% | - |
| Aug 7, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | 2.36% | - |
| Aug 6, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.49 | -1.74% | - |
| Aug 5, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.73 | 1.55% | - |
| Aug 4, 2026 | 13.23 | 13.58 | 13.23 | 13.58 | 13.52 | 4.70% | 1,650 |
| Aug 3, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.92 | -0.54% | - |
| Jul 31, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.99 | 0.38% | - |
| Jul 30, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.94 | -2.48% | - |
| Jul 29, 2026 | 13.42 | 13.58 | 13.32 | 13.32 | 13.26 | 0.91% | 10,000 |
| Jul 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | -0.68% | - |
| Jul 27, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | 2.78% | - |
| Jul 24, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.88 | -2.93% | - |
| Jul 23, 2026 | 13.13 | 13.32 | 13.13 | 13.32 | 13.26 | 5.21% | 591 |
| Jul 22, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.61 | 4.54% | - |
| Jul 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.06 | 0.75% | - |
| Jul 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.97 | 1.78% | - |
| Jul 17, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | -0.67% | - |
| Jul 16, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.84 | 1.19% | - |
| Jul 15, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.70 | -3.77% | - |
| Jul 14, 2026 | 11.63 | 12.21 | 11.63 | 12.21 | 12.16 | 2.95% | 300 |
| Jul 13, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.81 | 0.42% | - |
| Jul 10, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.76 | -2.64% | - |
| Jul 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | -0.66% | - |
| Jul 8, 2026 | 12.23 | 12.23 | 12.21 | 12.21 | 12.16 | -2.32% | 200 |
| Jul 7, 2026 | 12.11 | 12.60 | 12.11 | 12.50 | 12.45 | 4.78% | 4,394 |
| Jul 6, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.88 | -2.37% | - |
| Jul 3, 2026 | 12.21 | 12.23 | 12.21 | 12.22 | 12.17 | 2.86% | - |
| Jul 2, 2026 | 11.50 | 11.88 | 11.50 | 11.88 | 11.83 | 10.31% | - |
| Jul 1, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.73 | 2.57% | - |
| Jun 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -1.41% | 1,750 |
| Jun 29, 2026 | 11.25 | 11.25 | 10.65 | 10.65 | 10.61 | -4.57% | 701 |
| Jun 26, 2026 | 11.22 | 11.22 | 11.16 | 11.16 | 11.11 | -2.79% | 200 |
| Jun 25, 2026 | 11.12 | 11.81 | 11.12 | 11.48 | 11.43 | 0.70% | 799 |
| Jun 24, 2026 | 11.66 | 11.66 | 11.20 | 11.40 | 11.35 | -2.31% | 12,801 |
| Jun 23, 2026 | 11.23 | 11.67 | 11.23 | 11.67 | 11.62 | 3.27% | 350 |
| Jun 22, 2026 | 11.71 | 11.71 | 11.30 | 11.30 | 11.25 | -5.83% | 277 |
| Jun 19, 2026 | 11.51 | 12.00 | 11.51 | 12.00 | 11.95 | 2.65% | 500 |
| Jun 18, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.64 | -2.34% | - |
| Jun 17, 2026 | 11.98 | 11.99 | 11.93 | 11.97 | 11.92 | 0.25% | 2,575 |