A.G. BARR p.l.c. (FRA:AF72)
Germany
· Delayed Price · Currency is EUR 7.15
+0.20 (2.88%)
At close: Dec 4, 2025
A.G. BARR p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Dec 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Nov 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Nov 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Nov 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Nov 10, 2025 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 6.71% | 165 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 30, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 27, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Oct 20, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 7.28% | 23 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 9, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.29% | - |
| Oct 8, 2025 | 7.45 | 8.00 | 7.45 | 7.95 | 7.91 | 6.00% | 72 |
| Oct 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 0.67% | - |
| Oct 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | - | - |
| Oct 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | - | - |
| Oct 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | 0.68% | - |
| Oct 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.36 | -1.33% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | -0.66% | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | 1.34% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.41 | -0.67% | - |
| Sep 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | - | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | -7.41% | - |
| Sep 23, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.06 | 7.28% | 23 |
| Sep 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | -1.31% | - |
| Sep 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | 0.66% | - |
| Sep 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -3.18% | - |
| Sep 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | -1.88% | - |
| Sep 15, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.96 | 1.91% | - |
| Sep 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | 1.29% | - |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -1.27% | - |
| Sep 10, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.81 | -0.63% | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | -5.95% | - |
| Sep 8, 2025 | 7.80 | 8.40 | 7.80 | 8.40 | 8.36 | 8.39% | 149 |
| Sep 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.65% | - |
| Sep 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 1.99% | - |
| Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.51 | -1.95% | - |
| Sep 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 1.32% | - |
| Sep 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.65% | - |
| Aug 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -0.65% | - |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - | - |
| Aug 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - | - |
| Aug 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 0.65% | - |
| Aug 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -7.27% | - |
| Aug 22, 2025 | 7.75 | 8.25 | 7.75 | 8.25 | 8.21 | 5.77% | 23 |
| Aug 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.65% | - |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.65% | - |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - | - |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | - | - |
| Aug 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | -0.65% | - |
| Aug 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -0.64% | - |
| Aug 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.65% | - |
| Aug 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -6.63% | - |
| Aug 8, 2025 | 7.80 | 8.30 | 7.80 | 8.30 | 8.26 | 7.10% | 8 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -2.52% | - |
| Aug 6, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.91 | 0.63% | - |
| Aug 5, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.86 | - | - |
| Aug 4, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.86 | 2.60% | - |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | 0.65% | - |
| Jul 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - | - |
| Jul 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -1.29% | - |
| Jul 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -2.52% | - |
| Jul 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 0.63% | - |
| Jul 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.86 | -2.47% | - |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.06 | 1.89% | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 1.27% | - |
| Jul 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | -7.10% | - |
| Jul 21, 2025 | 7.80 | 8.45 | 7.80 | 8.45 | 8.41 | 10.46% | 163 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -1.92% | - |