Grupa Kety S.A. (FRA:GQ2)
Germany · Delayed Price · Currency is EUR 276.00
+1.80 (0.66%)
At close: Sep 18, 2026
FRA:GQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 271.63 | -0.84% | - |
| Aug 13, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 273.93 | -0.84% | - |
| Aug 12, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 276.24 | 0.49% | - |
| Aug 11, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 274.90 | 1.49% | - |
| Aug 10, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 270.86 | -3.43% | - |
| Aug 7, 2026 | 291.80 | 291.80 | 291.80 | 291.80 | 280.47 | -0.95% | - |
| Aug 6, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 283.16 | -4.78% | - |
| Aug 5, 2026 | 298.00 | 311.40 | 298.00 | 309.40 | 297.39 | 7.36% | 22 |
| Aug 4, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 277.01 | 4.19% | - |
| Aug 3, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 265.86 | -1.85% | - |
| Jul 31, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 270.86 | -2.42% | - |
| Jul 30, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 277.59 | 0.07% | - |
| Jul 29, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 277.39 | -0.89% | - |
| Jul 28, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 279.89 | -0.61% | - |
| Jul 27, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 281.62 | -1.81% | - |
| Jul 24, 2026 | 298.40 | 298.40 | 298.40 | 298.40 | 286.81 | 1.70% | - |
| Jul 23, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 282.01 | 0.76% | - |
| Jul 22, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 279.89 | 1.39% | - |
| Jul 21, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 276.05 | 1.77% | - |
| Jul 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 271.24 | 0.43% | - |
| Jul 17, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 270.09 | -8.77% | - |
| Jul 16, 2026 | 278.60 | 308.00 | 278.60 | 308.00 | 296.04 | 2.67% | 7 |
| Jul 15, 2026 | 276.60 | 300.00 | 276.60 | 300.00 | 288.35 | 10.46% | 5 |
| Jul 14, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 261.05 | -3.35% | - |
| Jul 13, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 270.09 | 5.88% | - |