Costain Group PLC (FRA:5JY)
Germany · Delayed Price · Currency is EUR 2.940
-0.040 (-1.34%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:5JY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -1.34% | 800 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Oct 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 19, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | - |
| Oct 16, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 2.78% | - |
| Oct 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 13, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 800 |
| Oct 12, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.43% | - |
| Oct 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 211 |
| Oct 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Oct 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 5, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Oct 2, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | - |
| Oct 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 28, 2026 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | - |
| Sep 25, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | - |
| Sep 24, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | - |
| Sep 23, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Sep 22, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 1,165 |
| Sep 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 18, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 2.10% | - |
| Sep 17, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 1.62% | - |
| Sep 16, 2026 | 2.60 | 2.84 | 2.60 | 2.84 | 2.81 | 9.23% | - |
| Sep 15, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.58 | - | - |
| Sep 14, 2026 | 2.64 | 2.64 | 2.58 | 2.60 | 2.58 | -1.52% | - |
| Sep 11, 2026 | 2.54 | 2.64 | 2.54 | 2.64 | 2.62 | 3.94% | - |
| Sep 10, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.52 | -2.31% | - |
| Sep 9, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.58 | 0.78% | - |
| Sep 8, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | - |
| Sep 7, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.56 | -0.77% | - |
| Sep 4, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.58 | 2.36% | - |
| Sep 3, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | -1.55% | - |
| Sep 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -2.27% | - |
| Sep 1, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | - | - |
| Aug 31, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.62 | -4.35% | - |
| Aug 28, 2026 | 2.64 | 2.80 | 2.64 | 2.76 | 2.74 | 4.55% | 5,922 |
| Aug 27, 2026 | 2.68 | 2.74 | 2.64 | 2.64 | 2.62 | -4.35% | 1,100 |
| Aug 26, 2026 | 2.66 | 2.76 | 2.66 | 2.76 | 2.74 | -1.43% | 700 |
| Aug 25, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.77 | 2.19% | 4,979 |
| Aug 24, 2026 | 2.60 | 2.76 | 2.60 | 2.74 | 2.72 | 5.38% | 11,600 |
| Aug 21, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.58 | 0.78% | - |
| Aug 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -1.53% | - |
| Aug 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | -0.76% | - |
| Aug 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | - | - |
| Aug 17, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.62 | -2.22% | - |