Morgan Sindall Group plc (FRA:0KN)
Germany · Delayed Price · Currency is EUR 47.40
+0.20 (0.42%)
At close: Sep 18, 2026
FRA:0KN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Sep 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.42% | - |
| Sep 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Sep 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Sep 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Sep 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Sep 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Sep 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Sep 1, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Aug 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.21% | - |
| Aug 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Aug 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Aug 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.21% | - |
| Aug 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Aug 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Aug 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Aug 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Aug 11, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 3.92% | 94 |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Aug 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Aug 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 31, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Jul 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | 60 |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Jul 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Jul 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jul 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jul 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jul 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |