Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.625
-0.025 (-1.52%)
At close: Dec 19, 2025
Grupa Klepsydra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 8.46% | 600 |
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.68% | - |
| Dec 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.13% | - |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.24% | - |
| 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% | - |