Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.780
-0.040 (-1.05%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KW9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.05% | - |
| Aug 25, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 1.02% | 2,617 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | 0.52% | - |
| Aug 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 1.05% | - |
| Aug 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | 0.53% | - |
| Aug 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | - | - |
| Aug 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | 1.06% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | -1.05% | - |
| Aug 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | - | - |
| Aug 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | 3.26% | - |
| Aug 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 2.22% | - |
| Aug 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | - | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | - | - |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -3.74% | - |
| Aug 6, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.65 | 2.75% | 175 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 0.55% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | -1.09% | - |
| Aug 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -1.61% | - |
| Jul 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | -1.06% | - |
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | - | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.66 | 1.08% | - |
| Jul 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | 0.54% | - |
| Jul 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | 6.32% | - |
| Jul 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | -0.57% | - |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 0.57% | - |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | -1.14% | - |
| Jul 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | -0.56% | - |
| Jul 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.45 | 1.72% | 500 |
| Jul 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | -2.79% | - |
| Jul 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 3.47% | - |
| Jul 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -0.57% | - |
| Jul 14, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.39 | 1.75% | 88 |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | -0.58% | - |
| Jul 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 2.99% | - |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -6.18% | - |
| Jul 8, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.47 | 6.59% | 10 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -2.91% | - |
| Jul 6, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.35 | 3.61% | 486 |
| Jul 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 2.47% | - |
| Jul 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | - | - |
| Jul 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | - | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | -0.61% | - |
| Jun 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | 1.88% | - |
| Jun 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | -3.03% | - |
| Jun 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -0.60% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 2.47% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.16 | -0.61% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | -1.81% | - |
| Jun 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | 1.84% | - |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.18 | -5.78% | - |