Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 222.20
-10.40 (-4.47%)
At close: Nov 28, 2025
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 213.00 | 217.40 | 213.00 | 217.40 | 217.40 | 1.02% | - |
| Oct 23, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.83% | - |
| Oct 22, 2025 | 212.80 | 217.00 | 212.80 | 217.00 | 217.00 | -0.28% | - |
| Oct 21, 2025 | 213.60 | 217.60 | 213.60 | 217.60 | 217.60 | 1.02% | - |
| Oct 20, 2025 | 211.20 | 215.40 | 211.20 | 215.40 | 215.40 | -0.28% | - |
| Oct 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.09% | - |
| Oct 16, 2025 | 213.20 | 216.20 | 213.20 | 216.20 | 216.20 | 2.37% | - |
| Oct 15, 2025 | 204.20 | 211.20 | 204.20 | 211.20 | 211.20 | 3.23% | - |
| Oct 14, 2025 | 203.60 | 204.60 | 203.60 | 204.60 | 204.60 | -0.68% | - |
| Oct 13, 2025 | 204.20 | 206.00 | 204.20 | 206.00 | 206.00 | 0.78% | - |
| Oct 10, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.49% | - |
| Oct 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0.39% | - |
| Oct 8, 2025 | 203.20 | 204.40 | 202.60 | 202.60 | 202.60 | -3.25% | 60 |
| Oct 7, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -1.32% | - |
| Oct 6, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.28% | - |
| Oct 3, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.38% | - |
| Oct 2, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -2.86% | - |
| Oct 1, 2025 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 3.63% | 5 |
| Sep 30, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.66% | - |
| Sep 29, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.76% | - |
| Sep 26, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.66% | - |
| Sep 25, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.09% | - |
| Sep 24, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.94% | - |
| Sep 23, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 1.53% | - |
| Sep 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.76% | - |