Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Costain Group PLC (5JY.F)

1.2000
+0.0200
+(1.69%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.18001.20001.18001.20001.2000-
Apr 24, 20251.19001.19001.18001.18001.1800-
Apr 23, 20251.17001.19001.17001.19001.1900-
Apr 22, 20251.16001.16001.16001.16001.1600-
Apr 17, 2025 0.023416 Dividend
Apr 17, 20251.20001.20001.17001.17001.1700-
Apr 16, 20251.16001.20001.16001.20001.1800-
Apr 15, 20251.14001.16001.14001.16001.1407-
Apr 14, 20251.10001.14001.10001.14001.1210-
Apr 11, 20251.10001.10001.10001.10001.0817-
Apr 10, 20251.11001.11001.11001.11001.0915-
Apr 9, 20251.13001.13001.11001.11001.0915-
Apr 8, 20251.11001.14001.11001.14001.1210-
Apr 7, 20251.12001.12001.11001.11001.0915-
Apr 4, 20251.22001.22001.12001.12001.1013-
Apr 3, 20251.24001.24001.23001.23001.2095-
Apr 2, 20251.24001.24001.24001.24001.2193-
Apr 1, 20251.21001.24001.21001.24001.2193-
Mar 31, 20251.22001.22001.22001.22001.1997-
Mar 28, 20251.25001.25001.23001.23001.2095-
Mar 27, 20251.23001.24001.23001.24001.2193-
Mar 26, 20251.24001.24001.24001.24001.2193-
Mar 25, 20251.23001.24001.23001.24001.2193-
Mar 24, 20251.21001.21001.21001.21001.1898-
Mar 21, 20251.23001.23001.21001.21001.1898-
Mar 20, 20251.23001.23001.23001.23001.2095-
Mar 19, 20251.22001.22001.22001.22001.1997-
Mar 18, 20251.21001.21001.21001.21001.1898-
Mar 17, 20251.22001.22001.22001.22001.1997-
Mar 14, 20251.20001.22001.20001.22001.1997-
Mar 13, 20251.22001.22001.20001.20001.1800-
Mar 12, 20251.28001.28001.22001.22001.1997-
Mar 11, 20251.19001.28001.19001.28001.2587973
Mar 10, 20251.21001.21001.19001.19001.1702-
Mar 7, 20251.22001.22001.21001.21001.1898-
Mar 6, 20251.21001.22001.21001.22001.1997-
Mar 5, 20251.21001.23001.21001.23001.2095-
Mar 4, 20251.27001.27001.24001.24001.2193-
Mar 3, 20251.26001.27001.26001.27001.2488-
Feb 28, 20251.26001.27001.26001.27001.2488-
Feb 27, 20251.27001.28001.27001.28001.2587-
Feb 26, 20251.26001.27001.26001.27001.2488-
Feb 25, 20251.26001.26001.26001.26001.2390-
Feb 24, 20251.26001.26001.25001.26001.2390-
Feb 21, 20251.26001.26001.26001.26001.2390-
Feb 20, 20251.27001.27001.26001.26001.2390-
Feb 19, 20251.26001.28001.26001.28001.2587-
Feb 18, 20251.25001.28001.25001.28001.2587-
Feb 17, 20251.20001.24001.20001.24001.2193-
Feb 14, 20251.19001.21001.19001.21001.1898-
Feb 13, 20251.18001.19001.18001.19001.1702-
Feb 12, 20251.16001.18001.16001.18001.1603-
Feb 11, 20251.16001.18001.16001.18001.1603-
Feb 10, 20251.16001.16001.16001.16001.1407-
Feb 7, 20251.15001.16001.15001.16001.1407-
Feb 6, 20251.14001.14001.14001.14001.1210-
Feb 5, 20251.07001.14001.07001.14001.1210-
Feb 4, 20251.09001.09001.09001.09001.0718-
Feb 3, 20251.08001.10001.08001.10001.0817-
Jan 31, 20251.08001.09001.08001.09001.0718-
Jan 30, 20251.09001.09001.09001.09001.0718-
Jan 29, 20251.10001.10001.09001.09001.0718-
Jan 28, 20251.09001.11001.09001.11001.0915-
Jan 27, 20251.03001.03001.03001.03001.0128-
Jan 24, 20250.99000.99000.97500.97500.9588-
Jan 23, 20251.06001.06001.06001.06001.0423-
Jan 22, 20251.08001.08001.07001.07001.0522-
Jan 21, 20251.07001.07001.07001.07001.0522-
Jan 20, 20251.08001.08001.08001.08001.0620-
Jan 17, 20251.09001.09001.09001.09001.0718-
Jan 16, 20251.10001.10001.09001.09001.0718-
Jan 15, 20251.09001.11001.09001.11001.0915-
Jan 14, 20251.09001.09001.08001.08001.0620-
Jan 13, 20251.09001.09001.09001.09001.0718-
Jan 10, 20251.12001.12001.10001.10001.0817-
Jan 9, 20251.12001.13001.12001.13001.1112-
Jan 8, 20251.17001.17001.14001.14001.1210-
Jan 7, 20251.21001.21001.18001.18001.1603-
Jan 6, 20251.26001.26001.26001.26001.2390-
Jan 3, 20251.24001.24001.24001.24001.2193-
Jan 2, 20251.24001.25001.24001.25001.2292-
Dec 30, 20241.25001.25001.25001.25001.2292-
Dec 27, 20241.24001.26001.24001.26001.2390-
Dec 23, 20241.25001.25001.25001.25001.2292-
Dec 20, 20241.26001.26001.26001.26001.2390-
Dec 19, 20241.28001.28001.28001.28001.2587-
Dec 18, 20241.27001.28001.27001.28001.2587-
Dec 17, 20241.26001.28001.26001.28001.2587-
Dec 16, 20241.26001.26001.26001.26001.2390-
Dec 13, 20241.27001.28001.27001.28001.2587-
Dec 12, 20241.31001.31001.29001.29001.2685-
Dec 11, 20241.25001.30001.25001.30001.2783-
Dec 10, 20241.22001.28001.22001.28001.2587-
Dec 9, 20241.22001.24001.22001.24001.2193-
Dec 6, 20241.19001.19001.19001.19001.1702-
Dec 5, 20241.22001.22001.20001.20001.1800-
Dec 4, 20241.22001.22001.22001.22001.1997-
Dec 3, 20241.20001.22001.20001.22001.1997-
Dec 2, 20241.19001.20001.19001.20001.1800-
Nov 29, 20241.18001.20001.18001.20001.1800-
Nov 28, 20241.19001.19001.19001.19001.1702-
Nov 27, 20241.20001.20001.20001.20001.1800-
Nov 26, 20241.22001.22001.20001.20001.1800-
Nov 25, 20241.18001.18001.18001.18001.1603-
Nov 22, 20241.14001.20001.14001.20001.1800-
Nov 21, 20241.17001.17001.16001.16001.1407-
Nov 20, 20241.17001.17001.17001.17001.1505-
Nov 19, 20241.18001.18001.18001.18001.1603-
Nov 18, 20241.19001.19001.19001.19001.1702-
Nov 15, 20241.18001.22001.18001.22001.1997-
Nov 14, 20241.21001.21001.21001.21001.1898-
Nov 13, 20241.22001.22001.22001.22001.1997-
Nov 12, 20241.23001.23001.22001.22001.1997-
Nov 11, 20241.27001.27001.27001.27001.2488-
Nov 8, 20241.27001.27001.26001.26001.2390-
Nov 7, 20241.28001.29001.28001.29001.2685-
Nov 6, 20241.27001.27001.27001.27001.2488-
Nov 5, 20241.25001.25001.25001.25001.2292-
Nov 4, 20241.22001.25001.22001.25001.2292-
Nov 1, 20241.17001.21001.17001.21001.1898-
Oct 31, 20241.26001.26001.19001.19001.1702-
Oct 30, 20241.21001.26001.21001.26001.2390-
Oct 29, 20241.23001.23001.22001.22001.1997-
Oct 28, 20241.21001.21001.21001.21001.1898-
Oct 25, 20241.20001.20001.20001.20001.1800-
Oct 24, 20241.15001.21001.15001.21001.1898-
Oct 23, 20241.17001.18001.17001.18001.1603-
Oct 22, 20241.17001.17001.17001.17001.1505-
Oct 21, 20241.19001.19001.17001.17001.1505-
Oct 18, 20241.18001.18001.18001.18001.1603-
Oct 17, 20241.16001.20001.16001.20001.1800-
Oct 16, 20241.15001.17001.15001.17001.1505-
Oct 15, 20241.14001.16001.14001.16001.1407-
Oct 14, 20241.13001.14001.13001.14001.1210-
Oct 11, 20241.13001.13001.13001.13001.1112-
Oct 10, 20241.14001.14001.14001.14001.1210-
Oct 9, 20241.12001.14001.12001.14001.1210-
Oct 8, 20241.16001.16001.12001.12001.1013-
Oct 7, 20241.16001.17001.16001.17001.1505-
Oct 4, 20241.15001.15001.15001.15001.1308-
Oct 3, 20241.13001.14001.13001.14001.1210-
Oct 2, 20241.13001.14001.13001.14001.1210-
Oct 1, 20241.13001.13001.13001.13001.1112-
Sep 30, 20241.15001.15001.15001.15001.1308-
Sep 27, 20241.16001.17001.16001.17001.1505-
Sep 26, 20241.16001.18001.16001.18001.1603-
Sep 25, 20241.15001.16001.15001.16001.1407-
Sep 24, 20241.16001.17001.16001.17001.1505-
Sep 23, 20241.17001.17001.17001.17001.1505-
Sep 20, 20241.19001.19001.19001.19001.1702-
Sep 19, 20241.17001.17001.17001.17001.1505-
Sep 18, 20241.17001.17001.17001.17001.1505-
Sep 17, 20241.17001.20001.17001.17001.15053,000
Sep 16, 20241.15001.17001.15001.17001.1505-
Sep 13, 20241.14001.14001.14001.14001.1210-
Sep 12, 2024 0.0046832003 Dividend
Sep 12, 20241.10001.10001.10001.10001.0817-
Sep 11, 20240.98001.09000.98001.09001.0679-
Sep 10, 20241.20001.20001.10001.10001.07773,090
Sep 9, 20241.19001.19001.19001.19001.1659-
Sep 6, 20241.21001.21001.19001.19001.1659-
Sep 5, 20241.19001.22001.19001.22001.1953-
Sep 4, 20241.17001.19001.17001.19001.1659-
Sep 3, 20241.18001.19001.18001.19001.1659-
Sep 2, 20241.19001.19001.19001.19001.1659-
Aug 30, 20241.17001.19001.17001.19001.1659-
Aug 29, 20241.19001.19001.16001.16001.1365-
Aug 28, 20241.19001.19001.18001.18001.1561-
Aug 27, 20241.20001.23001.18001.18001.15611,500
Aug 26, 20241.19001.19001.19001.19001.1659-
Aug 23, 20241.21001.23001.19001.19001.16591,000
Aug 22, 20241.20001.20001.17001.17001.1463-
Aug 21, 20241.14001.14001.13001.13001.1071-
Aug 20, 20241.07001.07001.06001.06001.0385-
Aug 19, 20241.05001.05001.03001.03001.0091-
Aug 16, 20241.03001.03000.98500.98500.9650-
Aug 15, 20241.02001.02001.02001.02000.9993-
Aug 14, 20241.01001.01000.96500.96500.9454-
Aug 13, 20241.00001.00001.00001.00000.9797-
Aug 12, 20241.01001.01000.95000.95000.9307-
Aug 9, 20240.97500.97500.95500.95500.9356-
Aug 8, 20240.96000.96000.96000.96000.9405-
Aug 7, 20240.96000.96000.93000.93000.9111-
Aug 6, 20240.96000.96000.92000.92000.9013-
Aug 5, 20240.96000.96000.96000.96000.9405-
Aug 2, 20241.02001.02001.02001.02000.9993-
Aug 1, 20241.03001.03000.98500.98500.9650-
Jul 31, 20241.04001.04000.99000.99000.9699-
Jul 30, 20241.03001.03000.99500.99500.9748-
Jul 29, 20241.04001.04000.99000.99000.9699-
Jul 26, 20241.04001.04001.04001.04001.0189-
Jul 25, 20241.03001.03001.00001.00000.9797-
Jul 24, 20241.04001.04000.99000.99000.9699-
Jul 23, 20241.06001.06001.02001.02000.9993-
Jul 22, 20241.05001.05001.05001.05001.0287-
Jul 19, 20241.03001.03001.03001.03001.0091-
Jul 18, 20241.06001.06000.99500.99500.9748-
Jul 17, 20241.06001.06001.01001.01000.9895-
Jul 16, 20241.05001.05001.02001.02000.9993-
Jul 15, 20241.06001.06001.06001.06001.0385-
Jul 12, 20241.03001.03001.01001.01000.9895-
Jul 11, 20241.03001.03000.99000.99000.9699-
Jul 10, 20241.05001.05000.98500.98500.9650-
Jul 9, 20241.05001.05001.00001.00000.9797-
Jul 8, 20241.02001.02001.02001.02000.9993-
Jul 5, 20241.05001.05000.99000.99000.9699-
Jul 4, 20241.03001.03000.99500.99500.9748-
Jul 3, 20241.00001.00000.98000.98000.9601-
Jul 2, 20240.99000.99000.95500.95500.9356-
Jul 1, 20240.98500.98500.98500.98500.9650-
Jun 28, 20240.98500.98500.95500.95500.9356-
Jun 27, 20240.99500.99500.95500.95500.9356-
Jun 26, 20241.01001.01000.95500.95500.9356-
Jun 25, 20241.00001.00000.95000.95000.9307-
Jun 24, 20240.97000.97000.95000.95000.9307-
Jun 21, 20240.94500.94500.94500.94500.9258-
Jun 20, 20240.93000.93000.90000.90000.8818-
Jun 19, 20240.92000.92000.89000.89000.8720-
Jun 18, 20240.89000.89000.88000.88000.8622-
Jun 17, 20240.91000.91000.86000.86000.8426-
Jun 14, 20240.94500.94500.87000.87000.8524-
Jun 13, 20240.98000.98000.91000.91000.8915-
Jun 12, 20240.97500.97500.94000.94000.9209-
Jun 11, 20240.98500.98500.93500.93500.9160-
Jun 10, 20241.01001.01001.01001.01000.9895-
Jun 7, 20240.98500.98500.97000.97000.9503-
Jun 6, 20240.98000.98000.93500.93500.9160-
Jun 5, 20240.97500.97500.94000.94000.9209-
Jun 4, 20240.98500.98500.93000.93000.9111-
Jun 3, 20241.01001.01001.01001.01000.9895-
May 31, 20241.00001.00001.00001.00000.9797-
May 30, 20240.99000.99000.96500.96500.9454-
May 29, 20240.98000.98000.95000.95000.9307-
May 28, 20240.97000.97000.94500.94500.9258-
May 27, 20240.91500.91500.91500.91500.8964-
May 24, 20240.94000.94000.90500.90500.8867-
May 23, 20240.97000.97000.93000.93000.9111-
May 22, 20241.01001.01000.93500.93500.9160-
May 21, 20240.97000.97000.97000.97000.9503-
May 20, 20240.97500.97500.97500.97500.9552-
May 17, 20240.94500.94500.94500.94500.9258-
May 16, 20240.93500.93500.91500.91500.8964-
May 15, 20240.92000.92000.92000.92000.9013-
May 14, 20240.96000.96000.89000.89000.8720-
May 13, 20240.96500.96500.96500.96500.9454-
May 10, 20240.96000.96000.93500.93500.9160-
May 9, 20240.97000.97000.97000.97000.9503-
May 8, 20240.96500.96500.94000.94000.9209-
May 7, 20240.99000.99000.91500.91500.8964-
May 6, 20240.99000.99000.99000.99000.9699500
May 3, 20240.99000.99000.94000.94000.9209-
May 2, 20240.97500.97500.97500.97500.9552-
Apr 30, 20240.97500.97500.93000.93000.9111-
Apr 29, 20240.99500.99500.94000.94000.9209-
Apr 26, 20240.95000.95000.93000.93000.9111-
Apr 25, 20240.97500.97500.90000.90000.8818-

Related Tickers

BAMNB.AS Koninklijke BAM Groep nv
5.48
+3.69%
 
TRE.MC Técnicas Reunidas, S.A.
14.62
+0.90%
 
DEME.BR DEME Group NV
131.60
-0.15%
 
ACKB.BR Ackermans & Van Haaren NV
211.00
+0.67%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
53.75
+1.42%