Skip to main content
logo
Kier Group plc (FRA:10I)
Germany flag Germany · Delayed Price · Currency is EUR
2.440
-0.060 (-2.40%)
At close: Dec 1, 2025

Kier Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.422.462.422.442.44-2.40%-
Nov 28, 20252.402.502.402.502.500.81%-
Nov 27, 20252.362.482.362.482.484.20%-
Nov 26, 20252.302.382.302.382.382.59%-
Nov 25, 20252.262.322.262.322.322.65%-
Nov 24, 20252.202.282.202.262.262.73%-
Nov 21, 20252.222.262.202.202.20-3.51%2,000
Nov 20, 20252.202.302.202.282.280.88%-
Nov 19, 20252.222.282.222.262.26-0.88%-
Nov 18, 20252.262.302.262.282.28-2.56%-
Nov 17, 20252.282.382.282.342.340.86%-
Nov 14, 20252.262.342.262.322.32-2.52%-
Nov 13, 20252.302.402.302.382.38--
Nov 12, 20252.322.402.322.382.38-1.65%-
Nov 11, 20252.322.442.322.422.42-0.82%-
Nov 10, 20252.262.442.262.442.444.27%-
Nov 7, 20252.282.382.282.342.34-1.68%-
Nov 6, 20252.302.382.302.382.38-0.83%-
Nov 5, 20252.302.402.302.402.40-0.83%-
Nov 4, 20252.322.422.322.422.420.83%-
Nov 3, 20252.342.422.342.402.40-2.44%-
Oct 31, 20252.362.462.362.462.46-0.81%-
Oct 30, 20252.442.482.442.482.48-2.36%-
Oct 29, 20252.482.562.482.542.48-1.55%-
Oct 28, 20252.482.582.482.582.52-0.77%-
Oct 27, 20252.482.602.482.602.542.36%-
Oct 24, 20252.462.542.462.542.48--
Oct 23, 20252.442.542.442.542.48--
Oct 22, 20252.382.542.382.542.481.60%-
Oct 21, 20252.422.522.422.502.44-0.79%-
Oct 20, 20252.402.522.402.522.460.80%-
Oct 17, 20252.462.502.462.502.44-2.34%-
Oct 16, 20252.482.562.482.562.50-6.57%-
Oct 15, 20252.522.742.522.742.685.38%390
Oct 14, 20252.502.602.502.602.54-16.13%-
Oct 13, 20252.483.102.483.103.0320.16%3,200
Oct 10, 20252.482.582.482.582.52-0.77%-
Oct 9, 20252.502.602.502.602.54--
Oct 8, 20252.482.602.482.602.54--
Oct 7, 20252.502.722.502.602.54-3.70%200
Oct 6, 20252.902.902.502.702.642.27%255
Oct 3, 20252.502.642.502.642.582.33%-
Oct 2, 20252.482.702.482.582.52-9.15%750
Oct 1, 20252.402.842.402.842.7714.52%1,160
Sep 30, 20252.342.482.342.482.422.48%-
Sep 29, 20252.342.442.342.422.36--
Sep 26, 20252.262.422.262.422.363.42%-
Sep 25, 20252.322.342.322.342.29-2.50%-
Sep 24, 20252.282.402.282.402.341.69%-
Sep 23, 20252.302.462.302.362.31-1.67%948