Bellway p.l.c. (FRA:41B)
Germany
· Delayed Price · Currency is EUR 31.20
+0.16 (0.52%)
At close: Dec 4, 2025
Bellway p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Dec 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | -1.25% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -0.62% | - |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.63 | -1.23% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | 1.88% | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -0.62% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.63 | 3.21% | - |
| Nov 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.65 | -0.64% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | 3.97% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 0.67% | - |
| Nov 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | -1.32% | - |
| Nov 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -0.65% | - |
| Nov 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.06 | -1.92% | - |
| Nov 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.65 | 0.65% | - |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | -1.27% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | -2.48% | 80 |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.63 | 3.87% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.45 | 2.65% | - |
| Nov 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | -0.66% | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | 1.33% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | - | - |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | 1.35% | - |
| Nov 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | -1.33% | - |
| Nov 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | - | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | -1.32% | - |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.86 | -1.30% | - |
| Oct 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.25 | -1.28% | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.65 | -2.50% | - |
| Oct 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | 1.27% | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | 0.64% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | 5.37% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | -1.33% | - |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | - | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | - | - |
| Oct 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.47 | -0.66% | - |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.66 | 7.09% | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | - | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | - | - |
| Oct 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | -0.70% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | -0.70% | - |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - | - |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | 2.14% | - |
| Oct 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | -1.41% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | - | - |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | 2.16% | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.31 | 1.46% | - |
| Sep 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | 1.48% | - |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | -0.74% | - |
| Sep 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.72 | - | - |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.72 | 2.26% | - |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -0.75% | - |
| Sep 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | -2.19% | - |
| Sep 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | 0.74% | - |
| Sep 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.72 | 3.03% | - |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | -0.75% | - |
| Sep 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -0.75% | - |
| Sep 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | - | - |
| Sep 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 0.75% | - |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | - | - |
| Sep 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.13 | -1.48% | - |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | - | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | 2.27% | - |
| Sep 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.93 | 1.54% | - |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.54 | 1.56% | - |
| Sep 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.15 | -5.88% | - |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.72 | 0.74% | - |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | -2.17% | - |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.11 | -1.43% | - |
| Aug 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | 0.72% | - |
| Aug 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.31 | -2.11% | - |
| Aug 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | -0.70% | - |
| Aug 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | 2.14% | - |
| Aug 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | -1.41% | - |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | -0.70% | - |
| Aug 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | 1.42% | - |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | - | - |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | -2.08% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.29 | -0.69% | - |
| Aug 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.49 | 1.40% | - |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | 1.42% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | -0.70% | - |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.90 | 0.71% | - |
| Aug 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.70 | -1.40% | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | -0.69% | - |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.29 | 0.70% | - |
| Aug 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - | - |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | -0.69% | - |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.29 | - | - |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.29 | -0.69% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.49 | -0.68% | - |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | -1.35% | - |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | - | - |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | - | - |
| Jul 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | -0.67% | - |
| Jul 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | 1.36% | - |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.88 | 0.68% | - |
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | -1.35% | - |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.08 | 0.68% | - |