Babcock International Group PLC (FRA:BW3)
Germany
· Delayed Price · Currency is EUR 12.97
+0.20 (1.57%)
At close: Dec 5, 2025
FRA:BW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.93% | - |
| Dec 3, 2025 | 12.50 | 12.89 | 12.50 | 12.89 | 12.86 | 3.53% | 200 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.42 | -1.74% | - |
| Dec 1, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.64 | -1.25% | - |
| Nov 28, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.80 | 0.94% | - |
| Nov 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | - | - |
| Nov 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.68 | 2.33% | - |
| Nov 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.39 | -2.13% | - |
| Nov 24, 2025 | 12.84 | 12.85 | 12.69 | 12.69 | 12.66 | 1.12% | 350 |
| Nov 21, 2025 | 12.51 | 12.55 | 12.51 | 12.55 | 12.52 | -6.55% | 500 |
| Nov 20, 2025 | 12.44 | 13.43 | 12.44 | 13.43 | 13.40 | 7.78% | 1,200 |
| Nov 19, 2025 | 12.95 | 12.95 | 12.46 | 12.46 | 12.43 | -4.52% | 754 |
| Nov 18, 2025 | 12.86 | 13.05 | 12.86 | 13.05 | 13.02 | -6.12% | 140 |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 3.12% | 111 |
| Nov 14, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.45 | 2.35% | - |
| Nov 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.14 | -0.45% | 350 |
| Nov 12, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.20 | -1.19% | - |
| Nov 11, 2025 | 13.44 | 13.44 | 13.39 | 13.39 | 13.36 | - | 155 |
| Nov 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.36 | -2.97% | - |
| Nov 7, 2025 | 13.11 | 13.97 | 13.11 | 13.80 | 13.77 | -1.22% | 2,157 |
| Nov 6, 2025 | 13.36 | 13.97 | 13.36 | 13.97 | 13.94 | 2.12% | 66 |
| Nov 5, 2025 | 13.49 | 13.68 | 13.49 | 13.68 | 13.65 | -1.58% | 300 |
| Nov 4, 2025 | 13.73 | 13.90 | 13.53 | 13.90 | 13.87 | 1.16% | 87 |
| Nov 3, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.71 | -3.17% | 1 |
| Oct 31, 2025 | 13.53 | 14.19 | 13.53 | 14.19 | 14.16 | 5.03% | 400 |
| Oct 30, 2025 | 13.74 | 13.74 | 13.51 | 13.51 | 13.48 | -1.67% | 2,000 |
| Oct 29, 2025 | 14.17 | 14.17 | 13.74 | 13.74 | 13.71 | -5.24% | 520 |
| Oct 28, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.47 | 3.57% | 13 |
| Oct 27, 2025 | 14.72 | 14.72 | 14.00 | 14.00 | 13.97 | -2.37% | 735 |
| Oct 24, 2025 | 14.80 | 14.80 | 14.34 | 14.34 | 14.31 | -0.35% | 1,570 |
| Oct 23, 2025 | 13.48 | 14.39 | 13.48 | 14.39 | 14.36 | 2.20% | 2,550 |
| Oct 22, 2025 | 13.39 | 14.20 | 13.39 | 14.08 | 14.05 | 1.37% | 1,222 |
| Oct 21, 2025 | 13.35 | 13.89 | 13.35 | 13.89 | 13.86 | 0.65% | 100 |
| Oct 20, 2025 | 13.43 | 13.80 | 13.43 | 13.80 | 13.77 | 5.91% | 1,000 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.01 | 13.03 | 13.00 | -6.53% | 1,075 |
| Oct 16, 2025 | 13.15 | 13.94 | 13.15 | 13.94 | 13.91 | 3.80% | 1,350 |
| Oct 15, 2025 | 13.88 | 13.88 | 13.43 | 13.43 | 13.40 | -2.33% | 600 |
| Oct 14, 2025 | 13.46 | 13.79 | 13.46 | 13.75 | 13.72 | -3.03% | 350 |
| Oct 13, 2025 | 13.57 | 14.18 | 13.57 | 14.18 | 14.15 | 2.75% | 500 |
| Oct 10, 2025 | 14.26 | 14.44 | 13.80 | 13.80 | 13.77 | -4.76% | 475 |
| Oct 9, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.46 | -0.55% | - |
| Oct 8, 2025 | 14.06 | 14.57 | 14.06 | 14.57 | 14.54 | 2.68% | 760 |
| Oct 7, 2025 | 14.66 | 14.66 | 14.19 | 14.19 | 14.16 | -4.77% | 2,101 |
| Oct 6, 2025 | 15.10 | 15.36 | 14.90 | 14.90 | 14.87 | -2.87% | 2,401 |
| Oct 3, 2025 | 15.05 | 15.34 | 15.05 | 15.34 | 15.31 | 3.93% | 300 |
| Oct 2, 2025 | 14.89 | 15.10 | 14.71 | 14.76 | 14.73 | -0.47% | 375 |
| Oct 1, 2025 | 15.31 | 15.55 | 14.83 | 14.83 | 14.80 | -6.73% | 2,150 |
| Sep 30, 2025 | 14.80 | 15.90 | 14.80 | 15.90 | 15.86 | 6.00% | 6,202 |
| Sep 29, 2025 | 15.30 | 15.30 | 14.99 | 15.00 | 14.97 | 0.20% | 1,433 |
| Sep 26, 2025 | 13.90 | 14.99 | 13.90 | 14.97 | 14.94 | 4.32% | 958 |
| Sep 25, 2025 | 13.80 | 14.35 | 13.80 | 14.35 | 14.32 | -0.49% | 52 |
| Sep 24, 2025 | 13.35 | 14.42 | 13.35 | 14.42 | 14.39 | 4.72% | 1,200 |
| Sep 23, 2025 | 13.70 | 13.77 | 13.39 | 13.77 | 13.74 | 1.03% | 925 |
| Sep 22, 2025 | 13.70 | 14.25 | 13.63 | 13.63 | 13.60 | 0.66% | 510 |
| Sep 19, 2025 | 13.98 | 13.99 | 13.54 | 13.54 | 13.51 | -3.29% | 1,900 |
| Sep 18, 2025 | 13.54 | 14.00 | 13.54 | 14.00 | 13.97 | - | 100 |
| Sep 17, 2025 | 13.13 | 14.00 | 13.13 | 14.00 | 13.97 | 0.14% | 600 |
| Sep 16, 2025 | 13.49 | 13.98 | 13.49 | 13.98 | 13.95 | 3.48% | 2,325 |
| Sep 15, 2025 | 13.80 | 13.98 | 13.51 | 13.51 | 13.48 | -1.39% | 2,470 |
| Sep 12, 2025 | 12.78 | 13.79 | 12.78 | 13.70 | 13.67 | 5.38% | 2,580 |
| Sep 11, 2025 | 12.80 | 13.00 | 12.71 | 13.00 | 12.97 | - | 1,500 |
| Sep 10, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.97 | - | 125 |
| Sep 9, 2025 | 12.65 | 13.00 | 12.65 | 13.00 | 12.97 | 3.92% | 465 |
| Sep 8, 2025 | 12.50 | 12.99 | 12.50 | 12.51 | 12.48 | -3.40% | 1,506 |
| Sep 5, 2025 | 12.12 | 12.95 | 12.12 | 12.95 | 12.92 | 7.02% | 331 |
| Sep 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.07 | -3.20% | - |
| Sep 3, 2025 | 11.75 | 12.60 | 11.75 | 12.50 | 12.47 | 6.20% | 513 |
| Sep 2, 2025 | 11.92 | 12.29 | 11.77 | 11.77 | 11.74 | -1.83% | 485 |
| Sep 1, 2025 | 11.60 | 12.35 | 11.60 | 11.99 | 11.96 | 4.35% | 4,640 |
| Aug 29, 2025 | 11.39 | 11.69 | 11.39 | 11.49 | 11.46 | -2.21% | 2,220 |
| Aug 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | -2.81% | - |
| Aug 27, 2025 | 11.47 | 12.09 | 11.47 | 12.09 | 12.06 | 4.31% | 10 |
| Aug 26, 2025 | 11.30 | 11.59 | 11.30 | 11.59 | 11.56 | 2.57% | 500 |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | -0.09% | 880 |
| Aug 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.28 | -0.88% | - |
| Aug 21, 2025 | 11.07 | 11.50 | 11.07 | 11.41 | 11.38 | 2.15% | 350 |
| Aug 20, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | 0.09% | 400 |
| Aug 19, 2025 | 11.83 | 11.83 | 11.16 | 11.16 | 11.08 | -7.62% | 1,530 |
| Aug 18, 2025 | 11.32 | 12.08 | 11.32 | 12.08 | 12.00 | 6.24% | 1,200 |
| Aug 15, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | -1.13% | - |
| Aug 14, 2025 | 11.02 | 11.65 | 11.02 | 11.50 | 11.42 | 3.51% | 2,620 |
| Aug 13, 2025 | 11.10 | 11.65 | 11.10 | 11.11 | 11.03 | -3.73% | 210 |
| Aug 12, 2025 | 10.87 | 11.54 | 10.87 | 11.54 | 11.46 | 6.46% | 100 |
| Aug 11, 2025 | 10.82 | 11.20 | 10.82 | 10.84 | 10.77 | -5.00% | 3,170 |
| Aug 8, 2025 | 10.70 | 11.41 | 10.70 | 11.41 | 11.33 | 4.11% | 1,631 |
| Aug 7, 2025 | 11.36 | 11.36 | 10.89 | 10.96 | 10.88 | -4.03% | 2,827 |
| Aug 6, 2025 | 11.36 | 11.62 | 11.36 | 11.42 | 11.34 | -0.87% | 1,000 |
| Aug 5, 2025 | 11.41 | 11.54 | 11.41 | 11.52 | 11.44 | -0.95% | 70 |
| Aug 4, 2025 | 11.50 | 12.09 | 11.50 | 11.63 | 11.55 | -2.68% | 191 |
| Aug 1, 2025 | 11.77 | 12.08 | 11.77 | 11.95 | 11.87 | 1.10% | 900 |
| Jul 31, 2025 | 11.50 | 12.42 | 11.50 | 11.82 | 11.74 | 2.25% | 470 |
| Jul 30, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.48 | -0.09% | - |
| Jul 29, 2025 | 11.48 | 11.57 | 11.48 | 11.57 | 11.49 | 0.26% | 1,000 |
| Jul 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.46 | -3.83% | 800 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -2.44% | - |
| Jul 24, 2025 | 12.11 | 12.30 | 12.11 | 12.30 | 12.22 | 5.49% | 970 |
| Jul 23, 2025 | 11.92 | 11.92 | 11.66 | 11.66 | 11.58 | -3.16% | 800 |
| Jul 22, 2025 | 12.20 | 12.45 | 12.04 | 12.04 | 11.96 | -1.47% | 951 |
| Jul 21, 2025 | 12.60 | 12.60 | 12.20 | 12.22 | 12.14 | 1.83% | 1,991 |
| Jul 18, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 11.92 | -2.20% | 350 |