Skip to main content
logo
Kier Group plc (FRA:10I)
Germany flag Germany · Delayed Price · Currency is EUR
2.280
-0.020 (-0.87%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:10I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.222.302.222.302.301.77%-
Jun 1, 20262.282.322.262.262.26-2.59%-
May 29, 20262.242.342.242.322.320.87%-
May 28, 20262.262.322.262.302.30-1.71%-
May 27, 20262.262.362.262.342.34--
May 26, 20262.242.342.242.342.344.46%-
May 25, 20262.242.242.242.242.24-2.61%-
May 22, 20262.202.302.202.302.301.77%-
May 21, 20262.202.262.202.262.260.89%-
May 20, 20262.162.242.162.242.240.90%-
May 19, 20262.202.262.202.222.22-1.77%-
May 18, 20262.162.262.162.262.262.73%-
May 15, 20262.242.282.202.202.20-4.35%-
May 14, 20262.222.302.222.302.300.88%-
May 13, 20262.262.302.262.282.28-1.72%-
May 12, 20262.322.322.302.322.32-1.69%-
May 11, 20262.322.362.322.362.36-1.67%-
May 8, 20262.342.402.342.402.40-1.64%-
May 7, 20262.322.442.322.442.442.52%-
May 6, 20262.242.382.242.382.382.59%-
May 5, 20262.242.322.242.322.323.57%-
May 4, 20262.242.242.242.242.24-8.94%-
Apr 30, 20262.142.462.142.462.4611.82%1,315
Apr 29, 20262.182.242.182.202.20-1.79%-
Apr 28, 20262.242.282.242.242.24-3.45%-
Apr 27, 20262.282.342.282.322.32-1.69%-
Apr 24, 20262.322.362.322.362.36--
Apr 23, 20262.342.402.342.362.36-2.48%-
Apr 22, 20262.342.422.342.422.42--
Apr 21, 20262.342.422.342.422.42-0.82%-
Apr 20, 20262.402.442.402.442.443.39%-
Apr 17, 20262.362.362.362.362.36-2.48%-
Apr 16, 20262.342.422.342.422.422.11%-
Apr 15, 20262.342.442.342.402.37--
Apr 14, 20262.262.402.262.402.374.35%-
Apr 13, 20262.282.302.282.302.27-1.71%-
Apr 10, 20262.242.342.242.342.312.63%-
Apr 9, 20262.262.302.262.282.25-8.06%-
Apr 8, 20262.102.482.102.482.4513.76%176
Apr 7, 20262.142.182.142.182.151.87%-
Apr 2, 20262.142.142.142.142.11-1.83%-
Apr 1, 20262.082.182.082.182.151.87%-
Mar 31, 20262.122.162.122.142.11-1.83%-
Mar 30, 20262.162.202.162.182.15-2.68%-
Mar 27, 20262.262.262.242.242.21-2.61%-
Mar 26, 20262.262.302.262.302.27-0.86%-
Mar 25, 20262.222.322.222.322.291.75%-
Mar 24, 20262.282.282.262.282.25-3.39%-
Mar 23, 20262.222.362.222.362.332.61%-
Mar 20, 20262.262.342.262.302.270.88%-