Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 46.20
-0.80 (-1.70%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:0KN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | 28 |
| Oct 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | 28 |
| Oct 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Oct 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Oct 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Oct 16, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 5.75% | 4 |
| Oct 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Oct 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.67% | 250 |
| Oct 13, 2026 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | -3.63% | 230 |
| Oct 12, 2026 | 48.40 | 49.60 | 48.40 | 49.60 | 49.60 | 3.77% | 42 |
| Oct 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | - |
| Oct 8, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | -0.41% | 50 |
| Oct 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 6, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 0.40% | 36 |
| Oct 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Oct 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Oct 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.29% | - |
| Sep 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.86 | - | - |
| Sep 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.86 | -0.98% | - |
| Sep 28, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 50.35 | 4.08% | 2 |
| Sep 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.38 | 0.82% | - |
| Sep 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.98 | -1.62% | - |
| Sep 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.77 | -1.20% | - |
| Sep 22, 2026 | 48.40 | 50.00 | 48.40 | 50.00 | 49.36 | - | 100 |
| Sep 21, 2026 | 47.80 | 50.00 | 47.80 | 50.00 | 49.36 | 5.49% | 283 |
| Sep 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.80 | 0.42% | - |
| Sep 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.60 | 4.42% | - |
| Sep 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.62 | -2.16% | - |
| Sep 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.61 | 2.21% | - |
| Sep 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.62 | - | - |
| Sep 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.62 | -2.16% | - |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.61 | -2.53% | - |
| Sep 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.80 | -1.66% | - |
| Sep 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | -0.41% | - |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | 1.26% | - |
| Sep 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.19 | - | - |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.19 | -1.24% | - |
| Sep 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | -0.82% | - |
| Sep 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.18 | 0.41% | - |
| Aug 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.98 | 0.83% | - |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | -3.21% | - |
| Aug 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.17 | 0.40% | - |
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.97 | -0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.17 | 2.05% | - |
| Aug 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.18 | 1.24% | - |
| Aug 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.59 | -3.21% | - |
| Aug 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.17 | -0.40% | - |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | -2.91% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.84 | -0.96% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.34 | - | - |