Breedon Group plc (FRA:CQB0)
Germany · Delayed Price · Currency is EUR 3.640
+0.020 (0.55%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:CQB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Apr 22, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Apr 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Apr 20, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Apr 17, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 3.30% | - |
| Apr 16, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Apr 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 14, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | - |
| Apr 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 10, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 1.11% | - |
| Apr 9, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -0.55% | - |
| Apr 8, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 6.47% | - |
| Apr 7, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Apr 2, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.57% | - |
| Apr 1, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Mar 30, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Mar 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 25, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | - |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 23, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -1.08% | - |
| Mar 20, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Mar 19, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Mar 18, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Mar 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Mar 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Mar 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Mar 12, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | - |
| Mar 11, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 5.46% | - |
| Mar 10, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | - |
| Mar 9, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Mar 4, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Mar 3, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Mar 2, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -0.49% | - |
| Feb 27, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Feb 26, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | - |
| Feb 25, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | - | - |
| Feb 24, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Feb 23, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| 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% | - |