Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.600
+0.060 (1.69%)
At close: Sep 18, 2026
FRA:KW9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Sep 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Sep 15, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 2.81% | 1,511 |
| Sep 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 11, 2026 | 3.54 | 3.66 | 3.54 | 3.58 | 3.58 | 2.29% | 6,100 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Sep 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Sep 7, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 1.63% | 1,000 |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Sep 3, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 2.76% | 450 |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Sep 1, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -3.14% | 5,000 |
| Aug 31, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.60% | 1,050 |
| Aug 28, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 1.08% | 400 |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 26, 2026 | 3.78 | 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% | - |