Morgan Sindall Group plc (FRA:0KN)
Germany
· Delayed Price · Currency is EUR 53.00
-1.00 (-1.85%)
At close: Dec 3, 2025
Morgan Sindall Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Dec 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 3, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Nov 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Nov 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.46% | - |
| Nov 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Oct 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 28, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 21 |
| Oct 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 30 |
| Oct 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 9, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Oct 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Oct 2, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 9.71% | 387 |
| Oct 1, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 50.93 | 3.00% | 20 |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | 1.64% | - |
| Sep 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.26 | -2.40% | - |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |
| Sep 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | -0.80% | - |
| Sep 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.81% | - |
| Sep 22, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | 0.81% | - |
| Sep 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.65 | 0.41% | - |
| Sep 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | 3.38% | - |
| Sep 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.87 | -1.25% | - |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | -0.41% | - |
| Sep 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.66 | -0.41% | - |
| Sep 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.86 | 2.11% | - |
| Sep 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.87 | - | - |
| Sep 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.87 | -1.25% | - |
| Sep 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | -0.83% | - |
| Sep 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.86 | 0.41% | - |
| Sep 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.66 | 2.12% | - |
| Sep 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.67 | 1.29% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.08 | -3.32% | - |
| Sep 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.66 | -0.41% | - |
| Sep 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.86 | -0.82% | - |
| Aug 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.26 | -0.81% | - |
| Aug 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.65 | -0.81% | - |
| Aug 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.05 | -2.75% | - |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.43 | 0.99% | - |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.94 | 1.00% | - |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | - |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | 0.40% | - |
| Aug 20, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.24 | -3.30% | 4 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | - | - |
| Aug 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | -2.83% | - |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | 0.95% | - |
| Aug 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | -0.94% | - |
| Aug 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | - | - |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | 0.95% | - |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | - | - |
| Aug 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | 1.94% | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | -1.90% | - |
| Aug 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | - | - |
| Aug 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | 0.96% | - |
| Aug 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | -1.89% | - |
| Aug 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.41 | -0.93% | - |
| Jul 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.90 | - | - |
| Jul 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.90 | 3.88% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.93 | -0.96% | - |
| Jul 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | - | - |
| Jul 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.42 | -0.95% | - |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.91 | -3.67% | - |
| Jul 23, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.89 | 0.93% | - |
| Jul 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | - | - |
| Jul 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.40 | 0.93% | - |