Barratt Redrow plc (FRA:3BA)
Germany
· Delayed Price · Currency is EUR 4.215
-0.076 (-1.77%)
At close: Dec 5, 2025
Barratt Redrow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.02% | - |
| Dec 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.67% | 2,000 |
| Dec 2, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.87% | - |
| Dec 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.16% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.55% | - |
| Nov 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.78% | - |
| Nov 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.09% | - |
| Nov 25, 2025 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | -2.38% | 5,047 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 10.86% | 450 |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.29% | - |
| Nov 20, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.18% | - |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.36% | - |
| Nov 18, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | - |
| Nov 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.26% | - |
| Nov 14, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.02% | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.07% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.72% | - |
| Nov 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.82% | - |
| Nov 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.45% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Nov 6, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.90% | - |
| Nov 5, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.46% | - |
| Nov 4, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.02% | - |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.78% | - |
| Oct 31, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.88% | - |
| Oct 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.66% | - |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.16% | - |
| Oct 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.42% | - |
| Oct 27, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.70% | - |
| Oct 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.24% | - |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.89% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.42% | - |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.99% | - |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.14% | - |
| Oct 17, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.76% | - |
| Oct 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.27% | - |
| Oct 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | - |
| Oct 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.60% | - |
| Oct 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.35% | - |
| Oct 10, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.60% | - |
| Oct 9, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | - |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.25 | -0.75% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | -0.63% | - |
| Oct 6, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.30 | 0.79% | - |
| Oct 3, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.27 | -0.16% | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | 1.01% | - |
| Oct 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.23 | 1.48% | - |
| Sep 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.17 | 1.29% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | 0.95% | - |
| Sep 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | -0.17% | - |
| Sep 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.05% | - |
| Sep 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | 1.69% | - |
| Sep 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.02 | -1.59% | - |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -0.66% | - |
| Sep 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.11 | 0.90% | - |
| Sep 18, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.08 | 2.04% | - |
| Sep 17, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.00 | -0.48% | - |
| Sep 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.01 | -0.58% | - |
| Sep 15, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.04 | 0.10% | - |
| Sep 12, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.03 | 1.19% | - |
| Sep 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | 0.07% | - |
| Sep 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.98 | -1.27% | - |
| Sep 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.04 | 0.46% | - |
| Sep 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.02 | 2.02% | - |
| Sep 5, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 3.94 | 1.50% | - |
| Sep 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.88 | 1.78% | - |
| Sep 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.81 | -3.50% | - |
| Sep 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95 | - | 1,300 |
| Sep 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.95 | -1.47% | - |
| Aug 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.01 | -3.72% | - |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | 1,200 |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 0.02% | - |
| Aug 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Aug 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | - | - |
| Aug 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 0.68% | - |
| Aug 21, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | -0.12% | - |
| Aug 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | 0.52% | - |
| Aug 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -0.05% | - |
| Aug 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.12 | -1.14% | - |
| Aug 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.17 | -1.31% | - |
| Aug 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 0.74% | - |
| Aug 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.19 | 1.24% | - |
| Aug 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | -0.58% | - |
| Aug 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | -1.40% | - |
| Aug 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 2.18% | - |
| Aug 7, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | 1.23% | - |
| Aug 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | - | - |
| Aug 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | 0.40% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | -0.69% | - |
| Aug 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.10 | -0.12% | - |
| Jul 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.10 | -0.73% | - |
| Jul 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | 0.49% | - |
| Jul 29, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.11 | -0.14% | - |
| Jul 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.12 | -1.09% | - |
| Jul 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | -0.12% | - |
| Jul 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -2.58% | - |
| Jul 23, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.28 | 1.68% | 200 |
| Jul 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | -3.49% | - |
| Jul 21, 2025 | 4.29 | 4.50 | 4.29 | 4.50 | 4.36 | 5.51% | 940 |
| Jul 18, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | 0.85% | - |