Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 56.00
-0.50 (-0.88%)
At close: Jan 9, 2026
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jan 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Jan 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jan 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 14 |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 29, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | 4 |
| Dec 23, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | 1 |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 19, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | 17 |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Dec 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Dec 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Dec 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 3, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| 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 |