Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 289.00
+2.60 (0.91%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:GQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.91% | 8 |
| Oct 22, 2026 | 280.00 | 286.40 | 280.00 | 286.40 | 286.40 | -0.21% | - |
| Oct 21, 2026 | 283.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1.20% | - |
| Oct 20, 2026 | 290.00 | 290.00 | 283.60 | 283.60 | 283.60 | -2.21% | - |
| Oct 19, 2026 | 281.40 | 290.00 | 281.40 | 290.00 | 290.00 | -1.29% | - |
| Oct 16, 2026 | 273.20 | 293.80 | 273.20 | 293.80 | 293.80 | 2.80% | 8 |
| Oct 15, 2026 | 276.60 | 285.80 | 276.60 | 285.80 | 285.80 | 1.64% | 5 |
| Oct 14, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -0.99% | - |
| Oct 13, 2026 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | 2.08% | - |
| Oct 12, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -3.27% | - |
| Oct 9, 2026 | 275.00 | 287.60 | 275.00 | 287.60 | 287.60 | 3.23% | - |
| Oct 8, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.92% | - |
| Oct 7, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 0.14% | - |
| Oct 6, 2026 | 275.00 | 280.80 | 275.00 | 280.80 | 280.80 | 2.11% | - |
| Oct 5, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 2, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.29% | - |
| Oct 1, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.36% | - |
| Sep 30, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -6.93% | - |
| Sep 29, 2026 | 276.80 | 297.40 | 276.80 | 297.40 | 297.40 | 8.86% | 5 |
| Sep 28, 2026 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | -1.37% | - |
| Sep 25, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | - |
| Sep 24, 2026 | 274.60 | 281.40 | 274.60 | 277.00 | 277.00 | -3.42% | 11 |
| Sep 23, 2026 | 281.20 | 286.80 | 281.20 | 286.80 | 286.80 | -1.31% | - |
| Sep 22, 2026 | 278.20 | 290.60 | 278.20 | 290.60 | 290.60 | 2.90% | - |
| Sep 21, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | 2.32% | - |
| Sep 18, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.66% | - |
| Sep 17, 2026 | 268.40 | 274.20 | 268.40 | 274.20 | 274.20 | -4.13% | - |
| Sep 16, 2026 | 277.20 | 286.00 | 277.20 | 286.00 | 286.00 | -0.35% | 5 |
| Sep 15, 2026 | 263.00 | 287.00 | 263.00 | 287.00 | 287.00 | 7.89% | - |
| Sep 14, 2026 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | -3.90% | 10 |
| Sep 11, 2026 | 272.40 | 276.80 | 272.40 | 276.80 | 276.80 | -2.12% | - |
| Sep 10, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.74% | - |
| Sep 9, 2026 | 282.80 | 291.00 | 282.80 | 287.80 | 287.80 | -3.16% | 5 |
| Sep 8, 2026 | 287.00 | 297.20 | 287.00 | 297.20 | 297.20 | 5.92% | 1 |
| Sep 7, 2026 | 271.40 | 280.60 | 271.40 | 280.60 | 280.60 | 3.77% | - |
| Sep 4, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 1.27% | - |
| Sep 3, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.22% | - |
| Sep 2, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -3.39% | - |
| Sep 1, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1.32% | - |
| Aug 31, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -2.64% | - |
| Aug 28, 2026 | 272.40 | 280.80 | 272.40 | 280.80 | 280.80 | 0.86% | 10 |
| Aug 27, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -0.57% | - |
| Aug 26, 2026 | 274.60 | 280.00 | 274.60 | 280.00 | 280.00 | -0.78% | - |
| Aug 25, 2026 | 273.00 | 287.00 | 273.00 | 282.20 | 282.20 | 3.37% | - |
| Aug 24, 2026 | 270.80 | 273.00 | 270.80 | 273.00 | 273.00 | 2.02% | 11 |
| Aug 21, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -7.72% | - |
| Aug 20, 2026 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 2.76% | - |
| Aug 19, 2026 | 273.80 | 282.20 | 273.80 | 282.20 | 282.20 | -0.35% | - |
| Aug 18, 2026 | 272.60 | 283.20 | 272.60 | 283.20 | 283.20 | 0.70% | - |
| Aug 17, 2026 | 292.60 | 292.60 | 292.60 | 292.60 | 281.24 | 3.54% | - |