Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 4.360
-0.060 (-1.36%)
At close: Dec 1, 2025
FRA:KW9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Nov 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 1,000 |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Nov 17, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.89% | 1,000 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Nov 13, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 0.43% | 400 |
| Nov 12, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 4.95% | 3,000 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Nov 10, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 2.28% | 359 |
| Nov 7, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 3.79% | 500 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Nov 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 100 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | 370 |
| Oct 27, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 3.74% | 370 |
| Oct 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 22, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -1.43% | 721 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | - |
| Oct 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Oct 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Oct 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Sep 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | 0.43% | 1,200 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Sep 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -2.19% | - |