Babcock International(DE:BW3)
€12.67-0.08 (-0.63%)
DE:BW3
Babcock International historical prices
€12.67
At close:-0.08 (-0.63%)
Babcock International (BW3) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.92 | 12.92 | 12.67 | 12.67 | 12.67 | -0.63% | 0 | 0.00 |
| Nov 10, 2026 | 12.98 | 13.00 | 12.75 | 12.75 | 12.75 | +4.34% | 1,497 | 3.78 |
| Nov 09, 2026 | 12.34 | 12.76 | 12.34 | 12.76 | 12.76 | +4.42% | 1,758 | 4.49 |
| Nov 06, 2026 | 12.29 | 12.29 | 12.14 | 12.22 | 12.22 | -0.73% | 3,100 | 9.05 |
| Nov 05, 2026 | 12.59 | 12.59 | 12.31 | 12.31 | 12.31 | -1.44% | 128 | 0.38 |
| Nov 04, 2026 | 12.40 | 12.49 | 12.32 | 12.49 | 12.49 | -1.34% | 2,360 | 7.79 |
| Nov 03, 2026 | 12.47 | 12.68 | 12.47 | 12.66 | 12.66 | +1.04% | 4,661 | 20.36 |
| Nov 02, 2026 | 12.42 | 12.57 | 12.42 | 12.53 | 12.53 | +1.62% | 1,093 | 5.17 |
| Oct 30, 2026 | 12.26 | 12.33 | 12.26 | 12.33 | 12.33 | -0.64% | 0 | 0.00 |
| Oct 29, 2026 | 12.45 | 12.45 | 12.31 | 12.41 | 12.41 | +2.73% | 830 | 3.70 |
| Oct 28, 2026 | 12.05 | 12.38 | 12.05 | 12.08 | 12.08 | -0.82% | 1,500 | 7.47 |
| Oct 27, 2026 | 12.07 | 12.18 | 12.07 | 12.18 | 12.18 | +1.16% | 0 | 0.00 |
| Oct 26, 2026 | 11.43 | 12.05 | 11.43 | 12.04 | 12.04 | +5.99% | 1,342 | 3.97 |
| Oct 23, 2026 | 11.44 | 11.44 | 11.36 | 11.36 | 11.36 | -0.96% | 0 | 0.00 |
| Oct 22, 2026 | 11.32 | 11.54 | 11.32 | 11.47 | 11.47 | 0.00% | 600 | 1.83 |
| Oct 21, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | +2.69% | 0 | 0.00 |
| Oct 20, 2026 | 11.18 | 11.18 | 11.17 | 11.17 | 11.17 | -0.18% | 722 | 2.21 |
| Oct 19, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | +4.38% | 0 | 0.00 |
| Oct 16, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | +1.13% | 0 | 0.00 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +2.71% | 0 | 0.00 |
| Oct 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -3.91% | 0 | 0.00 |
| Oct 13, 2026 | 10.65 | 10.74 | 10.65 | 10.74 | 10.74 | +0.37% | 0 | 0.00 |
| Oct 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | +0.38% | 0 | 0.00 |
| Oct 09, 2026 | 10.56 | 10.66 | 10.56 | 10.66 | 10.66 | +2.60% | 0 | 0.00 |
| Oct 08, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% | 0 | 0.00 |
| Oct 07, 2026 | 10.48 | 10.82 | 10.46 | 10.46 | 10.46 | -3.24% | 57 | 0.17 |
| Oct 06, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.64% | 0 | 0.00 |
| Oct 05, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | +0.93% | 0 | 0.00 |
| Oct 02, 2026 | 11.04 | 11.04 | 10.78 | 10.78 | 10.78 | -2.00% | 0 | 0.00 |
| Oct 01, 2026 | 11.33 | 11.33 | 11.00 | 11.00 | 11.00 | -5.17% | 0 | 0.00 |
| Sep 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | +1.84% | 0 | 0.00 |
| Sep 29, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.52% | 0 | 0.00 |
| Sep 28, 2026 | 11.24 | 11.57 | 11.24 | 11.45 | 11.45 | +1.60% | 31 | 0.08 |
| Sep 25, 2026 | 11.46 | 11.46 | 11.27 | 11.27 | 11.27 | -1.83% | 0 | 0.00 |
| Sep 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | +0.17% | 0 | 0.00 |
| Sep 23, 2026 | 11.28 | 11.46 | 11.28 | 11.46 | 11.46 | +1.78% | 0 | 0.00 |
| Sep 22, 2026 | 11.41 | 11.92 | 11.26 | 11.26 | 11.26 | -2.34% | 100 | 0.22 |
| Sep 21, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.71% | 0 | 0.00 |
| Sep 18, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | +1.03% | 0 | 0.00 |
| Sep 17, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.36% | 0 | 0.00 |
| Sep 16, 2026 | 11.54 | 11.77 | 11.54 | 11.77 | 11.77 | +5.85% | 300 | 0.45 |
| Sep 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +1.18% | 0 | 0.00 |
| Sep 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.61% | 0 | 0.00 |
| Sep 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | +1.09% | 0 | 0.00 |
| Sep 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 11.22 | 11.22 | 11.05 | 11.05 | 11.05 | -0.99% | 0 | 0.00 |
| Sep 08, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.11% | 0 | 0.00 |
| Sep 07, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | +0.26% | 0 | 0.00 |
| Sep 04, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.79% | 0 | 0.00 |
| Sep 03, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.97% | 0 | 0.00 |
