Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 3.160
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CQB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | - | -4.27% | - |
| Jun 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| May 28, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.72% | - |
| May 27, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.38 | 2.94% | - |
| May 26, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.28 | -0.58% | - |
| May 25, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.30 | 2.40% | - |
| May 22, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.22 | 1.83% | - |
| May 21, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.17 | -0.61% | - |
| May 20, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.19 | -0.60% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.20 | -0.60% | - |
| May 18, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.22 | 1.83% | - |
| May 15, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.17 | -3.53% | - |
| May 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | 1.19% | - |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | -1.75% | - |
| May 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | -1.16% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.34 | -0.57% | - |
| May 8, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.36 | -1.69% | - |
| May 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | 2.91% | - |
| May 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.32 | 0.58% | - |
| May 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.30 | - | - |
| May 4, 2026 | 3.52 | 3.52 | 3.42 | 3.42 | 3.30 | -3.39% | - |
| Apr 30, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.42 | 1.14% | - |
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | - | - |
| Apr 28, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.38 | -2.78% | - |
| Apr 27, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.47 | -1.10% | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.51 | 0.55% | - |
| Apr 23, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.49 | -1.63% | - |
| Apr 22, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.55 | -1.08% | - |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.59 | 0.54% | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.57 | -1.60% | - |
| Apr 17, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.63 | 3.30% | - |
| Apr 16, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.51 | -0.55% | - |
| Apr 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.53 | - | - |
| Apr 14, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.53 | 1.67% | - |
| Apr 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.47 | -1.10% | - |
| Apr 10, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.51 | 1.11% | - |
| Apr 9, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.47 | -0.55% | - |
| Apr 8, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.49 | 6.47% | - |
| Apr 7, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.28 | -2.30% | - |
| Apr 2, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.36 | -0.57% | - |
| Apr 1, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.38 | 1.74% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.32 | 0.58% | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.30 | -6.56% | - |
| Mar 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.53 | 0.55% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.51 | -1.62% | - |
| Mar 25, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.57 | 1.09% | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.53 | - | - |
| Mar 23, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.53 | -1.08% | - |
| Mar 20, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.57 | - | - |