Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.820
-0.180 (-9.00%)
Last updated: Feb 23, 2026, 8:04 AM CET
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | - | -9.00% | - |
| Feb 20, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | 5.82% | 18 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.70% | - |
| Feb 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.42% | - |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.89% | - |
| Feb 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | - |
| Feb 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Feb 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Feb 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.31% | - |
| Feb 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.30% | - |
| Feb 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Feb 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.06% | - |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.78% | - |
| Feb 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Jan 30, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.29% | - |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| Jan 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.78% | - |
| Jan 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.24% | - |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.45% | - |
| Jan 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.70% | - |
| Jan 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.31% | - |
| Jan 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.40% | - |
| Jan 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.93% | - |
| Jan 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jan 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Jan 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.18% | - |
| Jan 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.16% | - |
| Jan 8, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 1.40% | - |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.79% | - |
| Jan 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jan 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.58% | - |
| Jan 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.05% | - |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.87% | - |
| Dec 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59% | - |
| Dec 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Dec 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.52% | - |
| Dec 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Dec 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.47% | - |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.88% | - |
| Dec 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Dec 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Dec 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Dec 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.64% | - |