Costain Group PLC (FRA:5JY)
Germany
· Delayed Price · Currency is EUR 1.730
+0.020 (1.17%)
At close: Dec 5, 2025
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 3, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | - |
| Dec 2, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Nov 27, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Nov 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | - |
| Nov 25, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 13, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 12, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | - |
| Nov 11, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | - |
| Nov 10, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 3, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Oct 31, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 29, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 24, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | - |
| Oct 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Oct 14, 2025 | 1.71 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 100 |
| Oct 13, 2025 | 1.57 | 1.75 | 1.57 | 1.71 | 1.71 | 8.92% | 3,000 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 9, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Oct 8, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | - |
| Oct 7, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 3, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | - |
| Oct 2, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | - |
| Oct 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Sep 30, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | - |
| Sep 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | - |
| Sep 25, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 23, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Sep 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Sep 19, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 18, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 15, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Sep 12, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Sep 11, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |
| Sep 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Sep 9, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.43 | -2.04% | - |
| Sep 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.46 | 0.68% | - |
| Sep 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | - | - |
| Sep 4, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.45 | -0.68% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.46 | -1.34% | - |
| Sep 2, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.48 | -1.97% | - |
| Sep 1, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.51 | 0.66% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | - | - |
| Aug 28, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.50 | 1.34% | - |
| Aug 27, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.48 | 2.05% | - |
| Aug 26, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.45 | -1.35% | - |
| Aug 25, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.47 | 0.68% | - |
| Aug 22, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.46 | 1.38% | - |
| Aug 21, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.44 | -4.61% | 4,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.52 | 1.52 | 1.51 | -17.84% | - |
| Aug 19, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.84 | -1.07% | - |
| Aug 18, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.85 | -0.53% | - |
| Aug 15, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.86 | 2.17% | - |
| Aug 14, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.83 | -1.60% | - |
| Aug 13, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.85 | -2.60% | - |
| Aug 12, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.90 | 2.13% | - |
| Aug 11, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.86 | -1.05% | - |
| Aug 8, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.88 | 1.60% | - |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | - | - |
| Aug 6, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.85 | 0.54% | - |
| Aug 5, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.85 | 1.09% | - |
| Aug 4, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.83 | - | - |
| Aug 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Jul 31, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.84 | 1.65% | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | - | - |
| Jul 29, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.81 | 2.82% | - |
| Jul 28, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.76 | 0.57% | - |
| Jul 25, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.75 | 0.57% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.74 | -0.57% | - |
| Jul 23, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.75 | 1.15% | - |
| Jul 22, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.73 | -1.14% | - |
| Jul 21, 2025 | 1.76 | 1.80 | 1.76 | 1.76 | 1.75 | 1.15% | - |
| Jul 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |