Hisense Home Appliances Group Co., Ltd. (FRA:GKE)
Germany · Delayed Price · Currency is EUR 2.676
+0.048 (1.83%)
At close: Dec 19, 2025
FRA:GKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.83% | - |
| Dec 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.43% | - |
| Dec 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | - |
| Dec 16, 2025 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 0.15% | 601 |
| Dec 15, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.07% | - |
| Dec 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.09% | 7,471 |
| Dec 11, 2025 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | 0.88% | 2,000 |
| Dec 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.52% | - |
| Dec 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.39% | - |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.32% | - |
| Dec 5, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.21% | - |
| Dec 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.73% | - |
| Dec 3, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | -0.96% | 3,000 |
| Dec 2, 2025 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 4.21% | 2,000 |
| Dec 1, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.36% | 3,500 |
| Nov 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.78% | - |
| Nov 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.42% | - |
| Nov 26, 2025 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 2.82% | 500 |
| Nov 25, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.51% | - |
| Nov 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.46% | - |
| Nov 21, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.61% | - |
| Nov 20, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 2.09% | 715 |
| Nov 19, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.30% | - |
| Nov 18, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.91% | - |
| Nov 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.44% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | 5,000 |
| Nov 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.12% | - |
| Nov 12, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 6.57% | 8,960 |
| Nov 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Nov 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.98% | - |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.46% | - |
| Nov 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.85% | - |
| Nov 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Nov 4, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.85% | - |
| Nov 3, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.46% | 1,276 |
| Oct 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.78% | - |
| Oct 30, 2025 | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -5.78% | 350 |
| Oct 29, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Oct 28, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -0.68% | 3,400 |
| Oct 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.45% | - |
| Oct 24, 2025 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | 3.80% | 1,500 |
| Oct 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.86% | - |
| Oct 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.55% | - |
| Oct 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.46% | - |
| Oct 20, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.31% | 200 |
| Oct 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.12% | - |
| Oct 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.56% | - |
| Oct 15, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1.97% | - |
| Oct 14, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| Oct 13, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.10% | - |