Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 252.20
+4.00 (1.61%)
Last updated: Feb 20, 2026, 4:58 PM CET
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 248.40 | 252.20 | 248.40 | 252.20 | 252.20 | 1.61% | 39 |
| Feb 19, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 0.16% | - |
| Feb 18, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.96% | - |
| Feb 17, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -0.64% | - |
| Feb 16, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.16% | - |
| Feb 13, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.48% | - |
| Feb 12, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -6.64% | - |
| Feb 11, 2026 | 246.00 | 268.00 | 246.00 | 268.00 | 268.00 | 5.10% | 3 |
| Feb 10, 2026 | 250.20 | 255.00 | 250.20 | 255.00 | 255.00 | 3.32% | 7 |
| Feb 9, 2026 | 241.40 | 246.80 | 241.40 | 246.80 | 246.80 | 3.52% | - |
| Feb 6, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -3.56% | - |
| Feb 5, 2026 | 242.20 | 247.20 | 242.20 | 247.20 | 247.20 | 1.98% | 10 |
| Feb 4, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 2.36% | - |
| Feb 3, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -0.34% | - |
| Feb 2, 2026 | 234.40 | 237.60 | 234.40 | 237.60 | 237.60 | 1.54% | - |
| Jan 30, 2026 | 234.80 | 234.80 | 234.00 | 234.00 | 234.00 | -0.93% | - |
| Jan 29, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -2.72% | - |
| Jan 28, 2026 | 238.80 | 242.80 | 238.80 | 242.80 | 242.80 | 2.36% | 77 |
| Jan 27, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -0.25% | - |
| Jan 26, 2026 | 238.40 | 238.40 | 237.80 | 237.80 | 237.80 | -0.50% | 22 |
| Jan 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.36% | - |
| Jan 22, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 1.03% | - |
| Jan 21, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 2.10% | - |
| Jan 20, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -2.14% | - |
| Jan 19, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.85% | 20 |
| Jan 16, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 1.03% | - |
| Jan 15, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.51% | - |
| Jan 14, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 2.81% | - |
| Jan 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.44% | 100 |
| Jan 12, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.89% | - |
| Jan 9, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0.36% | - |
| Jan 8, 2026 | 224.80 | 224.80 | 224.00 | 224.20 | 224.20 | 2.66% | - |
| Jan 7, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 1.20% | - |
| Jan 6, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -1.73% | - |
| Jan 5, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 3.58% | - |
| Jan 2, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -4.33% | - |
| Dec 30, 2025 | 211.40 | 221.60 | 211.40 | 221.60 | 221.60 | -0.45% | 13 |
| Dec 29, 2025 | 208.60 | 222.60 | 208.60 | 222.60 | 222.60 | 6.20% | 50 |
| Dec 23, 2025 | 208.60 | 209.60 | 208.60 | 209.60 | 209.60 | 0.38% | - |
| Dec 22, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.76% | 9 |
| Dec 19, 2025 | 208.60 | 210.40 | 208.60 | 210.40 | 210.40 | -1.22% | - |
| Dec 18, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.84% | - |
| Dec 17, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.93% | - |
| Dec 16, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.19% | - |
| Dec 15, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.09% | - |
| Dec 12, 2025 | 217.80 | 220.00 | 217.80 | 220.00 | 220.00 | 0.55% | 13 |
| Dec 11, 2025 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -1.44% | - |
| Dec 10, 2025 | 219.60 | 222.00 | 219.60 | 222.00 | 222.00 | 4.42% | 150 |
| Dec 9, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -2.48% | - |
| Dec 8, 2025 | 214.60 | 218.00 | 214.60 | 218.00 | 218.00 | -1.54% | 10 |