Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 263.80
+2.20 (0.84%)
At close: Jun 26, 2026
FRA:GQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | - | 0.84% | - |
| Jun 25, 2026 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -3.04% | - |
| Jun 24, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - | - |
| Jun 23, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | -4.46% | - |
| Jun 22, 2026 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | -2.62% | - |
| Jun 19, 2026 | 273.40 | 290.00 | 273.40 | 290.00 | 290.00 | - | - |
| Jun 18, 2026 | 273.80 | 290.00 | 273.80 | 290.00 | 290.00 | -2.36% | - |
| Jun 17, 2026 | 274.00 | 297.00 | 274.00 | 297.00 | 297.00 | 4.95% | 1 |
| Jun 16, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.98% | - |
| Jun 15, 2026 | 272.40 | 285.80 | 272.40 | 285.80 | 285.80 | 2.07% | - |
| Jun 12, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.32% | - |
| Jun 11, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -2.31% | - |
| Jun 10, 2026 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | -0.86% | - |
| Jun 9, 2026 | 277.20 | 279.80 | 277.20 | 279.80 | 279.80 | -1.27% | - |
| Jun 8, 2026 | 270.40 | 283.40 | 270.40 | 283.40 | 283.40 | 3.51% | 5 |
| Jun 5, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0.15% | - |
| Jun 4, 2026 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | -0.07% | - |
| Jun 3, 2026 | 273.60 | 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% | - |