Skip to main content
logo
Kier Group plc (FRA:10I)
Germany flag Germany · Delayed Price · Currency is EUR
2.440
+0.020 (0.83%)
Last updated: Sep 30, 2025, 9:59 AM CET

Kier Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Aug 13, 20252.302.422.302.422.420.83%988
Aug 12, 20252.302.402.302.402.401.69%988
Aug 11, 20252.282.362.282.362.36-988
Aug 8, 20252.262.362.262.362.360.85%988
Aug 7, 20252.222.342.222.342.340.86%988
Aug 6, 20252.242.362.242.322.32-1.69%988
Aug 5, 20252.262.362.262.362.361.72%988
Aug 4, 20252.182.322.182.322.322.65%988
Aug 1, 20252.182.382.182.262.26-0.88%988
Jul 31, 20252.162.282.162.282.280.88%988
Jul 30, 20252.182.262.182.262.260.89%988
Jul 29, 20252.142.242.142.242.24-988
Jul 28, 20252.162.262.162.242.24-988
Jul 25, 20252.182.262.182.242.24-0.88%988
Jul 24, 20252.142.262.142.262.261.80%988
Jul 23, 20252.182.282.182.222.22-1.77%988
Jul 22, 20252.302.302.262.262.26-5.83%988