Galaxy Entertainment Group Limited (FRA:KW9A)
Germany · Delayed Price · Currency is EUR 3.600
+0.060 (1.69%)
At close: Oct 23, 2026
FRA:KW9A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Oct 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.32% | - |
| Oct 21, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.07% | 885 |
| Oct 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Oct 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Oct 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.95% | - |
| Oct 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Oct 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Oct 5, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 4.76% | 10,000 |
| Oct 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Oct 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 30, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | 38 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Sep 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Sep 25, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | 374 |
| Sep 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Sep 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| 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% | - |