Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.740
+0.060 (3.57%)
At close: Nov 28, 2025
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Nov 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | - |
| Nov 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Nov 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Nov 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Nov 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Nov 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.68% | - |
| Nov 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.29% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.28% | - |
| Nov 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.05% | - |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.22% | - |
| Nov 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.61% | - |
| Nov 5, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.60% | - |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | - |
| Oct 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.44% | - |
| Oct 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.84% | - |
| Oct 27, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.96% | - |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.33% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.25% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.84% | 700 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Oct 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.37% | - |
| Oct 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.34% | - |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.75% | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Sep 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.01% | - |
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |