Kier Group plc (FRA:10I)
Germany · Delayed Price · Currency is EUR 2.120
-0.020 (-0.93%)
Last updated: Sep 9, 2025, 3:29 PM CET
Kier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | - | -0.93% | 251 |
| Sep 8, 2025 | 2.02 | 2.14 | 2.02 | 2.14 | - | 0.94% | 251 |
| Sep 5, 2025 | 2.02 | 2.16 | 2.02 | 2.12 | - | 1.92% | 251 |
| Sep 4, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | - | 1.96% | 388 |
| Sep 3, 2025 | 1.99 | 2.08 | 1.99 | 2.04 | - | -0.97% | 388 |
| Sep 2, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | - | -4.63% | 388 |
| Sep 1, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | - | -0.92% | 388 |
| Aug 29, 2025 | 2.12 | 2.22 | 2.12 | 2.18 | - | -0.91% | 388 |
| Aug 28, 2025 | 2.14 | 2.24 | 2.14 | 2.20 | - | - | 988 |
| Aug 27, 2025 | 2.14 | 2.24 | 2.14 | 2.20 | - | -2.65% | 388 |
| Aug 26, 2025 | 2.22 | 2.28 | 2.22 | 2.26 | - | 1.80% | - |
| Aug 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -2.63% | - |
| Aug 22, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | - | -0.87% | 388 |
| Aug 21, 2025 | 2.18 | 2.30 | 2.18 | 2.30 | - | 1.77% | 988 |
| Aug 20, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | - | -5.04% | 388 |
| Aug 19, 2025 | 2.30 | 2.40 | 2.30 | 2.38 | - | -0.83% | 988 |
| Aug 18, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | - | 1.69% | - |
| Aug 15, 2025 | 2.32 | 2.46 | 2.32 | 2.36 | - | -2.48% | 988 |
| Aug 14, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | - | - | 988 |
| Aug 13, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | - | 0.83% | 988 |
| Aug 12, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | - | 1.69% | 988 |
| Aug 11, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | - | - | 988 |
| Aug 8, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | - | 0.85% | 988 |
| Aug 7, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | - | 0.86% | 988 |
| Aug 6, 2025 | 2.24 | 2.36 | 2.24 | 2.32 | - | -1.69% | 988 |
| Aug 5, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | - | 1.72% | 988 |
| Aug 4, 2025 | 2.18 | 2.32 | 2.18 | 2.32 | - | 2.65% | 988 |
| Aug 1, 2025 | 2.18 | 2.38 | 2.18 | 2.26 | - | -0.88% | 988 |
| Jul 31, 2025 | 2.16 | 2.28 | 2.16 | 2.28 | - | 0.88% | - |
| Jul 30, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | - | 0.89% | 988 |
| Jul 29, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | - | - | 988 |
| Jul 28, 2025 | 2.16 | 2.26 | 2.16 | 2.24 | - | - | 988 |
| Jul 25, 2025 | 2.18 | 2.26 | 2.18 | 2.24 | - | -0.88% | 988 |
| Jul 24, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | - | 1.80% | - |
| Jul 23, 2025 | 2.18 | 2.28 | 2.18 | 2.22 | - | -1.77% | - |
| Jul 22, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | - | -5.83% | - |
| Jul 21, 2025 | 2.28 | 2.54 | 2.28 | 2.40 | - | 0.84% | 988 |
| Jul 18, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | - | -0.83% | 1,335 |
| Jul 17, 2025 | 2.24 | 2.40 | 2.24 | 2.40 | - | 3.45% | 1,335 |
| Jul 16, 2025 | 2.22 | 2.32 | 2.22 | 2.32 | - | - | 1,335 |
| Jul 15, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | - | -1.69% | 1,335 |
| Jul 14, 2025 | 2.24 | 2.36 | 2.24 | 2.36 | - | 2.61% | 1,335 |
| Jul 11, 2025 | 2.24 | 2.32 | 2.24 | 2.30 | - | -0.86% | 1,335 |
| Jul 10, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | - | - | 1,335 |
| Jul 9, 2025 | 2.26 | 2.36 | 2.26 | 2.32 | - | -0.85% | - |
| Jul 8, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | - | 2.63% | 1,335 |
| Jul 7, 2025 | 2.22 | 2.30 | 2.22 | 2.28 | - | - | 1,335 |
| Jul 4, 2025 | 2.22 | 2.28 | 2.22 | 2.28 | - | 1.79% | 1,335 |
| Jul 3, 2025 | 2.20 | 2.30 | 2.20 | 2.24 | - | -1.75% | - |
| Jul 2, 2025 | 2.28 | 2.36 | 2.28 | 2.28 | - | -4.20% | - |