Morgan Sindall Group plc (FRA:0KN)
Germany flag Germany · Delayed Price · Currency is EUR
55.00
0.00 (0.00%)
At close: Oct 20, 2025

Morgan Sindall Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202554.0054.0054.0054.0054.00-1.82%387
Oct 21, 202555.0055.0055.0055.0055.00-387
Oct 20, 202555.0055.0055.0055.0055.00-387
Oct 17, 202555.0055.0055.0055.0055.00-1.79%387
Oct 16, 202556.0056.0056.0056.0056.00-0.88%387
Oct 15, 202556.5056.5056.5056.5056.50-387
Oct 14, 202556.5056.5056.5056.5056.50-0.88%387
Oct 13, 202557.0057.0057.0057.0057.000.88%387
Oct 10, 202556.5056.5056.5056.5056.50-387
Oct 9, 202556.5056.5056.5056.5056.50-387
Oct 8, 202556.5056.5056.5056.5056.50-0.88%387
Oct 7, 202557.0057.0057.0057.0057.000.88%-
Oct 6, 202556.5056.5056.5056.5056.500.89%-
Oct 3, 202556.0056.0056.0056.0056.00-0.88%-
Oct 2, 202554.5056.5054.5056.5056.509.71%387
Oct 1, 202550.5051.5050.5051.5050.933.00%40
Sep 30, 202550.0050.0050.0050.0049.440.81%-
Sep 29, 202549.6049.6049.6049.6049.051.64%-
Sep 26, 202548.8048.8048.8048.8048.26-2.40%-
Sep 25, 202550.0050.0050.0050.0049.440.81%-
Sep 24, 202549.6049.6049.6049.6049.05-0.80%-
Sep 23, 202550.0050.0050.0050.0049.440.81%-
Sep 22, 202549.6049.6049.6049.6049.050.81%-
Sep 19, 202549.2049.2049.2049.2048.650.41%-
Sep 18, 202549.0049.0049.0049.0048.463.38%-
Sep 17, 202547.4047.4047.4047.4046.87-1.25%-
Sep 16, 202548.0048.0048.0048.0047.47-0.41%-
Sep 15, 202548.2048.2048.2048.2047.66-0.41%-
Sep 12, 202548.4048.4048.4048.4047.862.11%-
Sep 11, 202547.4047.4047.4047.4046.87--
Sep 10, 202547.4047.4047.4047.4046.87-1.25%-
Sep 9, 202548.0048.0048.0048.0047.47-0.83%-
Sep 8, 202548.4048.4048.4048.4047.860.41%-
Sep 5, 202548.2048.2048.2048.2047.662.12%-
Sep 4, 202547.2047.2047.2047.2046.681.29%-
Sep 3, 202546.6046.6046.6046.6046.08-3.32%-
Sep 2, 202548.2048.2048.2048.2047.66-0.41%-
Sep 1, 202548.4048.4048.4048.4047.86-0.82%-
Aug 29, 202548.8048.8048.8048.8048.26-0.81%-
Aug 28, 202549.2049.2049.2049.2048.65-0.81%-
Aug 27, 202549.6049.6049.6049.6049.05-2.75%-
Aug 26, 202551.0051.0051.0051.0050.430.99%-
Aug 25, 202550.5050.5050.5050.5049.941.00%-
Aug 22, 202550.0050.0050.0050.0049.44--
Aug 21, 202550.0050.0050.0050.0049.440.40%-
Aug 20, 202551.0051.0049.8049.8049.25-3.30%8
Aug 19, 202551.5051.5051.5051.5050.93--
Aug 18, 202551.5051.5051.5051.5050.93-2.83%-
Aug 15, 202553.0053.0053.0053.0052.410.95%-
Aug 14, 202552.5052.5052.5052.5051.92-0.94%-