Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 291.20
-1.80 (-0.61%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:GQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.81% | - |
| Jul 24, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 1.70% | - |
| Jul 23, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 0.76% | - |
| Jul 22, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 1.39% | - |
| Jul 21, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 1.77% | - |
| Jul 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 0.43% | - |
| Jul 17, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -8.77% | - |
| Jul 16, 2026 | 278.60 | 308.00 | 278.60 | 308.00 | 308.00 | 2.67% | 7 |
| Jul 15, 2026 | 276.60 | 300.00 | 276.60 | 300.00 | 300.00 | 10.46% | 5 |
| Jul 14, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | -3.35% | - |
| Jul 13, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 281.00 | 5.88% | - |
| Jul 10, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -4.19% | - |
| Jul 9, 2026 | 262.80 | 277.00 | 262.80 | 277.00 | 277.00 | 3.44% | - |
| Jul 8, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -1.33% | - |
| Jul 7, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -0.37% | - |
| Jul 6, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -2.58% | - |
| Jul 3, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 2.49% | - |
| Jul 2, 2026 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -1.37% | - |
| Jul 1, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 0.29% | - |
| Jun 30, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.43% | - |
| Jun 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 5.00% | - |
| Jun 26, 2026 | 263.80 | 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% | - |