Babcock International Group PLC (FRA:BW3)
Germany · Delayed Price · Currency is EUR 11.73
+0.12 (1.03%)
At close: Sep 18, 2026
FRA:BW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.03% | - |
| Sep 17, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.36% | - |
| Sep 16, 2026 | 11.54 | 11.77 | 11.54 | 11.77 | 11.77 | 5.85% | 300 |
| Sep 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.18% | - |
| Sep 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.61% | - |
| Sep 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.09% | - |
| Sep 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 9, 2026 | 11.22 | 11.22 | 11.05 | 11.05 | 11.05 | -0.99% | - |
| Sep 8, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.11% | - |
| Sep 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% | - |
| Sep 4, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.79% | - |
| Sep 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.97% | - |
| Sep 2, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.58% | - |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 28, 2026 | 12.53 | 12.90 | 12.20 | 12.20 | 12.20 | -3.86% | 1,520 |
| Aug 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.31% | 60 |
| Aug 26, 2026 | 12.53 | 12.73 | 12.53 | 12.73 | 12.73 | 1.84% | 100 |
| 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% | - |