Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.640
-0.100 (-2.67%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:KW9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | - | -2.67% | - |
| Apr 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 4,010 |
| Apr 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Apr 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Apr 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Apr 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.68% | - |
| Apr 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Apr 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Apr 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Apr 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Apr 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Apr 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Mar 31, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 1.55% | 30 |
| Mar 30, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.88 | 0.52% | 9 |
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Mar 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Mar 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.93% | - |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Mar 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Mar 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Mar 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Mar 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Mar 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Mar 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Mar 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Mar 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.72% | - |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Feb 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Feb 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Feb 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Feb 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Feb 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Feb 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Feb 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Feb 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Feb 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Feb 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |