Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 3.980
+0.020 (0.51%)
At close: Jan 29, 2026
Breedon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -2.11% | - |
| Dec 4, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 3.26% | 500 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Dec 1, 2025 | 3.72 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | 500 |
| Nov 28, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Nov 27, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | - |
| Nov 26, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Nov 25, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 4.95% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Nov 21, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | - |
| Nov 20, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -1.69% | 500 |
| Nov 19, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | - |
| Nov 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Nov 17, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.56% | 1,086 |