Kier Group plc (FRA:10I)
Germany flag Germany · Delayed Price · Currency is EUR
2.500
-0.020 (-0.79%)
At close: Oct 21, 2025

Kier Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.382.542.382.542.541.60%390
Oct 21, 20252.422.522.422.502.50-0.79%390
Oct 20, 20252.402.522.402.522.520.80%390
Oct 17, 20252.462.502.462.502.50-2.34%390
Oct 16, 20252.482.562.482.562.56-6.57%390
Oct 15, 20252.522.742.522.742.745.38%390
Oct 14, 20252.502.602.502.602.60-16.13%3,200
Oct 13, 20252.483.102.483.103.1020.16%3,200
Oct 10, 20252.482.582.482.582.58-0.77%200
Oct 9, 20252.502.602.502.602.60-200
Oct 8, 20252.482.602.482.602.60-200
Oct 7, 20252.502.722.502.602.60-3.70%200
Oct 6, 20252.902.902.502.702.702.27%255
Oct 3, 20252.502.642.502.642.642.33%750
Oct 2, 20252.482.702.482.582.58-9.15%750
Oct 1, 20252.402.842.402.842.8414.52%1,160
Sep 30, 20252.342.482.342.482.482.48%948
Sep 29, 20252.342.442.342.422.42-948
Sep 26, 20252.262.422.262.422.423.42%948
Sep 25, 20252.322.342.322.342.34-2.50%948
Sep 24, 20252.282.402.282.402.401.69%948
Sep 23, 20252.302.462.302.362.36-1.67%948
Sep 22, 20252.322.402.322.402.40-1.64%251
Sep 19, 20252.362.462.362.442.442.52%251
Sep 18, 20252.262.402.262.382.389.17%251
Sep 17, 20252.242.342.182.182.18-6.84%251
Sep 16, 20252.102.362.102.342.347.34%-
Sep 15, 20252.082.202.082.182.18--
Sep 12, 20252.102.202.102.182.180.93%-
Sep 11, 20252.042.162.042.162.161.89%-
Sep 10, 20252.042.142.042.122.12--
Sep 9, 20252.042.122.042.122.12-0.93%251
Sep 8, 20252.022.142.022.142.140.94%251
Sep 5, 20252.022.162.022.122.121.92%251
Sep 4, 20251.982.081.982.082.081.96%388
Sep 3, 20251.992.081.992.042.04-0.97%388
Sep 2, 20252.102.142.062.062.06-4.63%388
Sep 1, 20252.082.162.082.162.16-0.92%388
Aug 29, 20252.122.222.122.182.18-0.91%988
Aug 28, 20252.142.242.142.202.20-988
Aug 27, 20252.142.242.142.202.20-2.65%988
Aug 26, 20252.222.282.222.262.261.80%988
Aug 25, 20252.222.222.222.222.22-2.63%988
Aug 22, 20252.202.282.202.282.28-0.87%388
Aug 21, 20252.182.302.182.302.301.77%988
Aug 20, 20252.282.342.262.262.26-5.04%388
Aug 19, 20252.302.402.302.382.38-0.83%-
Aug 18, 20252.282.402.282.402.401.69%-
Aug 15, 20252.322.462.322.362.36-2.48%-
Aug 14, 20252.302.422.302.422.42--