Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 3.960
+0.020 (0.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:CQB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | 13,200 |
| Oct 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 19, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | - |
| Oct 16, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 6.59% | - |
| Oct 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Oct 14, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Oct 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Oct 12, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.87% | - |
| Oct 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Oct 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Oct 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 5, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | - |
| Oct 2, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Oct 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.59% | - |
| Sep 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 1.03% | - |
| Sep 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.82 | -0.51% | - |
| Sep 28, 2026 | 3.54 | 3.90 | 3.54 | 3.90 | 3.84 | 10.17% | - |
| Sep 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | - | - |
| Sep 24, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.49 | -2.75% | - |
| Sep 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | - | - |
| Sep 22, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.59 | -0.55% | - |
| Sep 21, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.61 | 1.67% | - |
| Sep 18, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.55 | -1.64% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.61 | -0.54% | - |
| Sep 16, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.63 | 1.66% | - |
| Sep 15, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.57 | -2.69% | - |
| Sep 14, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.66 | -2.11% | - |
| Sep 11, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.74 | 1.06% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.70 | -1.05% | - |
| Sep 9, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.74 | -2.56% | - |
| Sep 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -0.51% | - |
| Sep 7, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.86 | -0.51% | - |
| Sep 4, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.88 | 3.68% | - |
| Sep 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -4.52% | - |
| Sep 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.92 | -2.93% | - |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | - | - |
| Aug 31, 2026 | 4.16 | 4.16 | 4.10 | 4.10 | 4.04 | -0.97% | - |
| Aug 28, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.08 | -0.48% | - |
| Aug 27, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Aug 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.48% | - |
| Aug 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.48% | - |
| Aug 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.48% | - |
| Aug 21, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.14 | 1.94% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 1.48% | - |
| Aug 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.50% | - |
| Aug 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.49% | - |
| Aug 17, 2026 | 4.12 | 4.12 | 4.06 | 4.06 | 4.00 | -0.98% | - |