Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 54.00
+0.50 (0.93%)
Last updated: Dec 1, 2025, 8:12 AM CET
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Nov 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Oct 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 28, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 21 |
| Oct 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 30 |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 9, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 2, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 9.71% | 387 |
| Oct 1, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 50.93 | 3.00% | 20 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | 1.64% | - |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.26 | -2.40% | - |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |
| Sep 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | -0.80% | - |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |