Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 273.60
+5.20 (1.94%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:GQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | - | 1.94% | - |
| Jun 2, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -1.25% | - |
| Jun 1, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -1.24% | - |
| May 29, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 1.33% | - |
| May 28, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 0.82% | - |
| May 27, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - | - |
| May 26, 2026 | 272.40 | 272.40 | 269.40 | 269.40 | 269.40 | -1.25% | 44 |
| May 25, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 2.17% | - |
| May 22, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -4.03% | - |
| May 21, 2026 | 268.80 | 278.20 | 268.80 | 278.20 | 278.20 | 8.76% | 55 |
| May 20, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | -1.84% | - |
| May 19, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.38% | - |
| May 18, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -0.68% | - |
| May 15, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 0.61% | - |
| May 14, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -1.28% | 5 |
| May 13, 2026 | 254.20 | 265.20 | 254.20 | 265.20 | 265.20 | 3.35% | 4 |
| May 12, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -1.00% | - |
| May 11, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 0.15% | - |
| May 8, 2026 | 260.00 | 260.00 | 258.80 | 258.80 | 258.80 | -1.30% | 9 |
| May 7, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | 2.42% | - |
| May 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | - |
| May 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.73% | - |
| May 4, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 1.14% | - |
| Apr 30, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -0.16% | - |
| Apr 29, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -1.29% | - |
| Apr 28, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -1.35% | - |
| Apr 27, 2026 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | -2.02% | - |
| Apr 24, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | -0.69% | - |
| Apr 23, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - | - |
| Apr 22, 2026 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | 0.23% | - |
| Apr 21, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | -0.77% | - |
| Apr 20, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -1.58% | - |
| Apr 17, 2026 | 249.40 | 265.00 | 249.40 | 265.00 | 265.00 | -1.34% | - |
| Apr 16, 2026 | 246.80 | 268.60 | 246.80 | 268.60 | 268.60 | 9.90% | 5 |
| Apr 15, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -1.29% | - |
| Apr 14, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.59% | - |
| Apr 13, 2026 | 249.40 | 251.60 | 249.40 | 251.60 | 251.60 | 2.53% | 15 |
| Apr 10, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | 0.90% | - |
| Apr 9, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -4.55% | - |
| Apr 8, 2026 | 229.60 | 254.80 | 229.60 | 254.80 | 254.80 | 10.11% | 4 |
| Apr 7, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 2.84% | - |
| Apr 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.68% | - |
| Apr 1, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 3.49% | - |
| Mar 31, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.90% | - |
| Mar 30, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -2.04% | - |
| 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% | - |