Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
Feb 19, 2026, 3:38 PM EST
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 19, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 1.47% | - |
| Feb 18, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.99% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Feb 16, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.99% | - |
| Feb 13, 2026 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Feb 12, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Feb 11, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 2.49% | - |
| Feb 10, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Feb 9, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | - |
| Feb 6, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.58% | - |
| Feb 5, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Feb 4, 2026 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Feb 3, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 2.02% | - |
| Feb 2, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 2.06% | - |
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jan 29, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Jan 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jan 27, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.51% | 96 |
| Jan 26, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | - |
| Jan 23, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jan 22, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 3.16% | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jan 20, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 19, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| Jan 16, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jan 15, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 3.17% | - |
| Jan 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Jan 12, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Jan 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jan 8, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 2.14% | - |
| Jan 7, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 2.19% | - |
| Jan 6, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jan 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Jan 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 30, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Dec 29, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | - | - |
| Dec 23, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | - |
| Dec 22, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 19, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Dec 18, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 1.61% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 16, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Dec 15, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | - |
| Dec 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Dec 11, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Dec 10, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | - |
| Dec 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Dec 8, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.61% | - |