Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.540
+0.060 (1.72%)
Last updated: Jul 20, 2026, 3:27 PM CET
FRA:KW9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.72% | 500 |
| Jul 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Jul 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | - |
| Jul 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 14, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 88 |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.18% | - |
| Jul 8, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 6.59% | 10 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Jul 6, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.61% | 486 |
| Jul 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Jul 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Jun 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Jun 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Jun 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.78% | - |
| Jun 17, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | 4.22% | 1,409 |
| Jun 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jun 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jun 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jun 8, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Jun 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| May 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| May 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| May 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.34% | - |
| May 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -1.11% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | -2.17% | - |
| May 19, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.59 | 1.66% | 444 |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 1.12% | - |
| May 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -1.65% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | -1.09% | - |
| May 13, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.59 | 6.98% | 1,458 |
| May 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | -0.58% | - |