Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 4.180
-0.020 (-0.48%)
At close: Aug 26, 2026
FRA:CQB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.48% | - |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Aug 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Aug 21, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.94% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Aug 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Aug 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Aug 17, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 14, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 10, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Aug 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 4, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 5.73% | - |
| Aug 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jul 31, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -3.52% | - |
| Jul 30, 2026 | 3.68 | 3.98 | 3.68 | 3.98 | 3.98 | 5.85% | 13,200 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jul 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jul 24, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -2.14% | - |
| Jul 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jul 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jul 20, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.66% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jul 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jul 13, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | - | - |
| Jul 10, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | - | - |
| Jul 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 8, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -5.52% | - |
| Jul 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 3, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 4.62% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jun 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jun 29, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Jun 26, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 2.27% | - |
| Jun 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Jun 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jun 22, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 18, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.57% | - |