Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.775
0.00 (0.00%)
At close: Mar 27, 2026
FRA:2EK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Mar 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | - |
| Mar 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Mar 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Mar 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.57% | - |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.22% | - |
| Mar 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.42% | - |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.92% | - |
| Mar 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | - |
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Mar 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -8.53% | - |
| Mar 2, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 6.91% | 99 |
| Feb 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.82% | - |
| Feb 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Feb 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Feb 23, 2026 | 1.82 | 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% | - |