Kier Group plc (FRA:10I)
Germany · Delayed Price · Currency is EUR 3.540
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:10I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | - | 414 |
| Oct 22, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -0.56% | - |
| Oct 21, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 2.30% | - |
| Oct 20, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -1.69% | - |
| Oct 19, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | - | - |
| Oct 16, 2026 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 1.14% | - |
| Oct 15, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | -0.57% | - |
| Oct 14, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.52 | 2.33% | - |
| Oct 13, 2026 | 3.36 | 3.50 | 3.36 | 3.44 | 3.44 | -1.15% | - |
| Oct 12, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 0.58% | - |
| Oct 9, 2026 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 3.59% | - |
| Oct 8, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | -3.47% | - |
| Oct 7, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | - |
| Oct 6, 2026 | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | - | - |
| Oct 5, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 2, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | - | - |
| Oct 1, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.12% | - |
| Sep 30, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 1.14% | - |
| Sep 29, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | -2.22% | - |
| Sep 28, 2026 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 2.27% | - |
| Sep 25, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 1.15% | - |
| Sep 24, 2026 | 3.38 | 3.72 | 3.38 | 3.48 | 3.48 | - | 414 |
| Sep 23, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.57% | - |
| Sep 22, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Sep 21, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | - |
| Sep 18, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 3.55% | - |
| Sep 17, 2026 | 3.18 | 3.38 | 3.18 | 3.38 | 3.38 | 3.68% | - |
| Sep 16, 2026 | 2.86 | 3.26 | 2.86 | 3.26 | 3.26 | 10.88% | - |
| Sep 15, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | 2.08% | - |
| Sep 14, 2026 | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | 3.60% | - |
| Sep 11, 2026 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 1.46% | - |
| Sep 10, 2026 | 2.70 | 2.76 | 2.70 | 2.74 | 2.74 | -1.44% | - |
| Sep 9, 2026 | 2.76 | 2.82 | 2.76 | 2.78 | 2.78 | -2.11% | - |
| Sep 8, 2026 | 2.78 | 2.86 | 2.78 | 2.84 | 2.84 | -1.39% | - |
| Sep 7, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | - |
| Sep 4, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | -0.70% | - |
| Sep 3, 2026 | 2.76 | 2.86 | 2.76 | 2.86 | 2.86 | 1.42% | - |
| Sep 2, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | -2.76% | - |
| Sep 1, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Aug 28, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 0.68% | - |
| Aug 27, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | -0.67% | - |
| Aug 26, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 0.68% | - |
| Aug 25, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 2.07% | - |
| Aug 24, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | - | - |
| Aug 21, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | - | - |
| Aug 20, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | - | - |
| Aug 19, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | -2.03% | - |
| Aug 18, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | 0.68% | - |
| Aug 17, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | - |