Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.670
+0.015 (0.91%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:2EK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.47% | - |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.43% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Apr 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Apr 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.44% | - |
| Apr 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Apr 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Apr 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Apr 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Apr 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Mar 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Mar 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| 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% | - |