Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 226.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 219.60 | 226.00 | 219.60 | 226.00 | 226.00 | - | - |
| Mar 26, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.88% | - |
| Mar 25, 2026 | 217.60 | 228.00 | 217.60 | 228.00 | 228.00 | 0.88% | - |
| Mar 24, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Mar 23, 2026 | 214.60 | 224.00 | 214.60 | 224.00 | 224.00 | 0.90% | - |
| Mar 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.06% | - |
| Mar 19, 2026 | 231.00 | 234.00 | 229.00 | 229.00 | 229.00 | -1.04% | 353 |
| Mar 18, 2026 | 227.20 | 231.40 | 227.20 | 231.40 | 231.40 | 2.12% | - |
| Mar 17, 2026 | 217.60 | 226.60 | 217.60 | 226.60 | 226.60 | 6.48% | 37 |
| Mar 16, 2026 | 217.60 | 217.60 | 212.80 | 212.80 | 212.80 | -3.10% | 4 |
| Mar 13, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -5.34% | - |
| Mar 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.26% | 100 |
| Mar 11, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -2.77% | - |
| Mar 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3.66% | - |
| Mar 9, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -3.37% | - |
| Mar 6, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -1.98% | - |
| Mar 5, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 3.86% | - |
| Mar 4, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -5.04% | - |
| Mar 3, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -1.84% | - |
| Mar 2, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -1.80% | - |
| Feb 27, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.27% | - |
| Feb 26, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.16% | - |
| Feb 25, 2026 | 250.20 | 251.40 | 250.20 | 251.40 | 251.40 | 1.70% | - |
| Feb 24, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - | - |
| Feb 23, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -1.98% | 5 |
| 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 |