tiprankstipranks
Breedon Group PLC (DE:CQB0)
FRANKFURT:CQB0
Germany Market

Breedon (CQB0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3.78
3.80
3.78
3.80
3.80
+1.06%
0
0.00
Sep 10, 2026
3.82
3.82
3.76
3.76
3.76
-1.05%
0
0.00
Sep 09, 2026
3.90
3.90
3.80
3.80
3.80
-2.56%
0
0.00
Sep 08, 2026
3.90
3.90
3.90
3.90
3.90
-0.51%
0
0.00
Sep 07, 2026
3.94
3.94
3.92
3.92
3.92
-0.51%
0
0.00
Sep 04, 2026
3.88
3.94
3.88
3.94
3.94
+3.68%
0
0.00
Sep 03, 2026
3.80
3.80
3.80
3.80
3.80
-4.52%
0
0.00
Sep 02, 2026
3.98
3.98
3.98
3.98
3.98
-2.93%
0
0.00
Sep 01, 2026
4.10
4.10
4.10
4.10
4.10
0.00%
0
0.00
Aug 31, 2026
4.16
4.16
4.10
4.10
4.10
-0.97%
0
0.00
Aug 28, 2026
4.18
4.18
4.14
4.14
4.14
-0.48%
0
0.00
Aug 27, 2026
4.18
4.18
4.16
4.16
4.16
-0.48%
0
0.00
Aug 26, 2026
4.18
4.18
4.18
4.18
4.18
-0.48%
0
0.00
Aug 25, 2026
4.20
4.20
4.20
4.20
4.20
+0.48%
0
0.00
Aug 24, 2026
4.18
4.18
4.18
4.18
4.18
-0.48%
0
0.00
Aug 21, 2026
4.16
4.20
4.16
4.20
4.20
+1.94%
0
0.00
Aug 20, 2026
4.12
4.12
4.12
4.12
4.12
+1.48%
0
0.00
Aug 19, 2026
4.06
4.06
4.06
4.06
4.06
+0.50%
0
0.00
Aug 18, 2026
4.04
4.04
4.04
4.04
4.04
-0.49%
0
0.00
Aug 17, 2026
4.12
4.12
4.06
4.06
4.06
-0.98%
0
0.00
Aug 14, 2026
4.14
4.14
4.10
4.10
4.10
0.00%
0
0.00
Aug 13, 2026
4.10
4.10
4.10
4.10
4.10
+0.49%
0
0.00
Aug 12, 2026
4.08
4.08
4.08
4.08
4.08
0.00%
0
0.00
Aug 11, 2026
4.08
4.08
4.08
4.08
4.08
+0.49%
0
0.00
Aug 10, 2026
4.10
4.10
4.06
4.06
4.06
0.00%
0
0.00
Aug 07, 2026
4.06
4.06
4.06
4.06
4.06
+1.00%
0
0.00
Aug 06, 2026
4.02
4.02
4.02
4.02
4.02
-1.47%
0
0.00
Aug 05, 2026
4.08
4.08
4.08
4.08
4.08
+0.49%
0
0.00
Aug 04, 2026
4.00
4.06
4.00
4.06
4.06
+5.73%
0
0.00
Aug 03, 2026
3.84
3.84
3.84
3.84
3.84
0.00%
0
0.00
Jul 31, 2026
3.82
3.84
3.82
3.84
3.84
-3.52%
0
0.00
Jul 30, 2026
3.68
3.98
3.68
3.98
3.98
+5.85%
13,200
Jul 29, 2026
3.76
3.76
3.76
3.76
3.76
+1.08%
0
-
Jul 28, 2026
3.72
3.72
3.72
3.72
3.72
+1.09%
0
-
Jul 27, 2026
3.68
3.68
3.68
3.68
3.68
+0.55%
0
-
Jul 24, 2026
3.56
3.66
3.56
3.66
3.66
-2.14%
0
-
Jul 23, 2026
3.74
3.74
3.74
3.74
3.74
+2.78%
0
-
Jul 22, 2026
3.64
3.64
3.64
3.64
3.64
-2.18%
0
-
Jul 21, 2026
3.72
3.72
3.72
3.72
3.72
+1.09%
0
-
Jul 20, 2026
3.64
3.68
3.64
3.68
3.68
+1.66%
0
-
Jul 17, 2026
3.62
3.62
3.62
3.62
3.62
+1.12%
0
-
Jul 16, 2026
3.58
3.58
3.58
3.58
3.58
+2.87%
0
-
Jul 15, 2026
3.48
3.48
3.48
3.48
3.48
+1.16%
0
-
Jul 14, 2026
3.44
3.44
3.44
3.44
3.44
+0.58%
0
-
Jul 13, 2026
3.38
3.42
3.38
3.42
3.42
0.00%
0
-
Jul 10, 2026
3.38
3.42
3.38
3.42
3.42
0.00%
0
-
Jul 09, 2026
3.42
3.42
3.42
3.42
3.42
0.00%
0
-
Jul 08, 2026
3.60
3.60
3.42
3.42
3.42
-5.52%
0
-
Jul 07, 2026
3.62
3.62
3.62
3.62
3.62
0.00%
0
-
Jul 06, 2026
3.62
3.62
3.62
3.62
3.62
0.00%
0
-
Rows:
50