Grupa Klepsydra S.A. (FRA:2EK)
Germany · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
At close: Jun 26, 2026
FRA:2EK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.04% | - |
| Jun 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jun 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -9.68% | - |
| Jun 9, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 11.38% | 600 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Jun 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | - |
| Jun 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jun 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Jun 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | - |
| May 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.43% | - |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| May 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| May 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.23% | - |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| May 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.06% | - |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| May 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| May 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.30% | - |
| May 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| May 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | - |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.47% | - |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.59% | - |
| May 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | - |
| May 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.87% | - |
| May 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.99% | - |
| Apr 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74% | - |
| Apr 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -7.75% | - |
| Apr 28, 2026 | 1.67 | 1.87 | 1.67 | 1.87 | 1.87 | 11.98% | 4,289 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| 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% | - |