Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 212.00
-9.60 (-4.33%)
At close: Jan 2, 2026
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0.45% | - |
| Dec 4, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -4.59% | - |
| Dec 3, 2025 | 222.80 | 231.00 | 222.80 | 231.00 | 231.00 | 0.43% | 10 |
| Dec 2, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 0.44% | 100 |
| Dec 1, 2025 | 222.20 | 229.00 | 222.20 | 229.00 | 229.00 | 3.06% | 106 |
| Nov 28, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -4.47% | - |
| Nov 27, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.48% | 1 |
| Nov 26, 2025 | 218.00 | 229.20 | 218.00 | 229.20 | 229.20 | 3.34% | 7 |
| Nov 25, 2025 | 214.40 | 221.80 | 214.40 | 221.80 | 221.80 | 4.62% | 15 |
| Nov 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.09% | - |
| Nov 21, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.28% | - |
| Nov 20, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 0.38% | - |
| Nov 19, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.84% | - |
| Nov 18, 2025 | 212.00 | 218.20 | 212.00 | 218.20 | 218.20 | 1.11% | 3 |
| Nov 17, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -2.18% | - |
| Nov 14, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.64% | - |
| Nov 13, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 2.05% | - |
| Nov 12, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -3.68% | - |
| Nov 11, 2025 | 213.00 | 223.00 | 213.00 | 223.00 | 223.00 | 4.11% | 25 |
| Nov 10, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 1.04% | - |
| Nov 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 5, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.58% | - |
| Nov 4, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 1.13% | - |
| Nov 3, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.05% | - |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 30, 2025 | 217.20 | 222.00 | 217.20 | 222.00 | 222.00 | - | - |
| Oct 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.18% | - |
| Oct 28, 2025 | 220.60 | 222.40 | 220.60 | 222.40 | 222.40 | 1.28% | - |
| Oct 27, 2025 | 216.00 | 219.60 | 216.00 | 219.60 | 219.60 | 1.01% | - |