Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KW9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -4.42% | - |
| May 8, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.53 | 1.69% | 1,112 |
| May 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | 1.14% | - |
| May 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | 1.73% | - |
| May 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | - | - |
| May 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -2.26% | - |
| Apr 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | -0.56% | - |
| Apr 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | 1.14% | - |
| Apr 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.43 | -2.22% | - |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 1.12% | 969 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -2.20% | - |
| Apr 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | -2.67% | - |
| Apr 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | 4,010 |
| Apr 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | - | - |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 1.08% | - |
| Apr 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | -1.07% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.65 | 1.08% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | - | - |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.61 | 1.09% | - |
| Apr 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | -3.68% | - |
| Apr 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.71 | -1.04% | - |
| Apr 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | -1.54% | - |
| Apr 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -1.02% | - |
| Apr 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.84 | 1.55% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | -1.02% | - |
| Apr 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.82 | -0.51% | - |
| Mar 31, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.84 | 1.55% | 30 |
| Mar 30, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.78 | 0.52% | 9 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.76 | 1.05% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | -1.55% | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.74 | 2.13% | - |
| Mar 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -3.09% | - |