Skip to main content
logo
Costain Group PLC (FRA:5JY)
Germany flag Germany · Delayed Price · Currency is EUR
2.760
-0.040 (-1.43%)
At close: Aug 26, 2026

FRA:5JY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262.662.762.662.762.76-1.43%700
Aug 25, 20262.602.802.602.802.802.19%4,979
Aug 24, 20262.602.762.602.742.745.38%11,600
Aug 21, 20262.542.602.542.602.600.78%-
Aug 20, 20262.582.582.582.582.58-1.53%-
Aug 19, 20262.622.622.622.622.62-0.76%-
Aug 18, 20262.642.642.642.642.64--
Aug 17, 20262.702.702.642.642.64-2.22%-
Aug 14, 20262.642.702.642.702.707.14%-
Aug 13, 20262.522.522.522.522.52--
Aug 12, 20262.522.522.522.522.520.80%-
Aug 11, 20262.502.502.502.502.50--
Aug 10, 20262.482.502.482.502.500.81%-
Aug 7, 20262.482.482.482.482.480.81%-
Aug 6, 20262.462.462.462.462.461.65%-
Aug 5, 20262.422.422.422.422.42--
Aug 4, 20262.442.442.422.422.42--
Aug 3, 20262.422.422.422.422.42--
Jul 31, 20262.442.442.422.422.421.68%-
Jul 30, 20262.382.382.382.382.38-1.65%-
Jul 29, 20262.422.422.422.422.42-1.63%-
Jul 28, 20262.462.462.462.462.46-1.60%-
Jul 27, 20262.502.502.502.502.50--
Jul 24, 20262.482.502.482.502.50-0.79%-
Jul 23, 20262.522.522.522.522.521.61%-
Jul 22, 20262.482.482.482.482.481.64%-
Jul 21, 20262.442.442.442.442.44--
Jul 20, 20262.442.442.442.442.440.83%-
Jul 17, 20262.462.462.422.422.42-1.63%-
Jul 16, 20262.462.462.462.462.463.36%-
Jul 15, 20262.382.382.382.382.38-1.65%-
Jul 14, 20262.422.422.422.422.42--
Jul 13, 20262.422.422.422.422.42--
Jul 10, 20262.422.422.422.422.422.54%-
Jul 9, 20262.362.362.362.362.36--
Jul 8, 20262.402.402.362.362.36-5.60%-
Jul 7, 20262.502.502.502.502.50--
Jul 6, 20262.502.502.502.502.50-1.57%-
Jul 3, 20262.422.542.422.542.543.25%-
Jul 2, 20262.462.462.462.462.464.24%-
Jul 1, 20262.362.362.362.362.360.85%-
Jun 30, 20262.342.342.342.342.34-2.50%-
Jun 29, 20262.402.402.402.402.40--
Jun 26, 20262.422.422.402.402.401.69%-
Jun 25, 20262.362.362.362.362.36--
Jun 24, 20262.362.362.362.362.36-1.67%-
Jun 23, 20262.402.402.402.402.40--
Jun 22, 20262.342.402.342.402.400.84%-
Jun 19, 20262.382.382.382.382.38--
Jun 18, 20262.382.382.382.382.382.59%-