Grupa Kety S.A. (FRA:GQ2)
Germany
· Delayed Price · Currency is EUR 221.40
+1.00 (0.45%)
At close: Dec 5, 2025
Grupa Kety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0.45% | - |
| Dec 4, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -4.59% | - |
| Dec 3, 2025 | 222.80 | 231.00 | 222.80 | 231.00 | 231.00 | 0.43% | 10 |
| Dec 2, 2025 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 0.44% | 100 |
| Dec 1, 2025 | 222.20 | 229.00 | 222.20 | 229.00 | 229.00 | 3.06% | 106 |
| Nov 28, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -4.47% | - |
| Nov 27, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.48% | 1 |
| Nov 26, 2025 | 218.00 | 229.20 | 218.00 | 229.20 | 229.20 | 3.34% | 7 |
| Nov 25, 2025 | 214.40 | 221.80 | 214.40 | 221.80 | 221.80 | 4.62% | 15 |
| Nov 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.09% | - |
| Nov 21, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.28% | - |
| Nov 20, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 0.38% | - |
| Nov 19, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.84% | - |
| Nov 18, 2025 | 212.00 | 218.20 | 212.00 | 218.20 | 218.20 | 1.11% | 3 |
| Nov 17, 2025 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -2.18% | - |
| Nov 14, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.64% | - |
| Nov 13, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 2.05% | - |
| Nov 12, 2025 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -3.68% | - |
| Nov 11, 2025 | 213.00 | 223.00 | 213.00 | 223.00 | 223.00 | 4.11% | 25 |
| Nov 10, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 1.04% | - |
| Nov 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 6, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Nov 5, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.58% | - |
| Nov 4, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 1.13% | - |
| Nov 3, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.05% | - |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Oct 30, 2025 | 217.20 | 222.00 | 217.20 | 222.00 | 222.00 | - | - |
| Oct 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.18% | - |
| Oct 28, 2025 | 220.60 | 222.40 | 220.60 | 222.40 | 222.40 | 1.28% | - |
| Oct 27, 2025 | 216.00 | 219.60 | 216.00 | 219.60 | 219.60 | 1.01% | - |
| Oct 24, 2025 | 213.00 | 217.40 | 213.00 | 217.40 | 217.40 | 1.02% | - |
| Oct 23, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.83% | - |
| Oct 22, 2025 | 212.80 | 217.00 | 212.80 | 217.00 | 217.00 | -0.28% | - |
| Oct 21, 2025 | 213.60 | 217.60 | 213.60 | 217.60 | 217.60 | 1.02% | - |
| Oct 20, 2025 | 211.20 | 215.40 | 211.20 | 215.40 | 215.40 | -0.28% | - |
| Oct 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.09% | - |
| Oct 16, 2025 | 213.20 | 216.20 | 213.20 | 216.20 | 216.20 | 2.37% | - |
| Oct 15, 2025 | 204.20 | 211.20 | 204.20 | 211.20 | 211.20 | 3.23% | - |
| Oct 14, 2025 | 203.60 | 204.60 | 203.60 | 204.60 | 204.60 | -0.68% | - |
| Oct 13, 2025 | 204.20 | 206.00 | 204.20 | 206.00 | 206.00 | 0.78% | - |
| Oct 10, 2025 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.49% | - |
| Oct 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0.39% | - |
| Oct 8, 2025 | 203.20 | 204.40 | 202.60 | 202.60 | 202.60 | -3.25% | 60 |
| Oct 7, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -1.32% | - |
| Oct 6, 2025 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.28% | - |
| Oct 3, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.38% | - |
| Oct 2, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -2.86% | - |
| Oct 1, 2025 | 211.00 | 217.00 | 211.00 | 217.00 | 217.00 | 3.63% | 5 |
| Sep 30, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.66% | - |
| Sep 29, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.76% | - |
| Sep 26, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.66% | - |
| Sep 25, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.09% | - |
| Sep 24, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.94% | - |
| Sep 23, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 1.53% | - |
| Sep 22, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.76% | - |
| Sep 19, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.31% | - |
| Sep 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.66% | - |
| Sep 17, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.84% | - |
| Sep 16, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 1.52% | - |
| Sep 15, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.28% | - |
| Sep 12, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.53% | - |
| Sep 11, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -1.32% | - |
| Sep 10, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -0.75% | - |
| Sep 9, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.84% | - |
| Sep 8, 2025 | 213.00 | 214.80 | 213.00 | 214.80 | 214.80 | 0.75% | - |
| Sep 5, 2025 | 207.60 | 215.60 | 207.60 | 213.20 | 213.20 | 2.70% | 51 |
| Sep 4, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -1.98% | - |
| Sep 3, 2025 | 207.20 | 211.80 | 207.20 | 211.80 | 211.80 | 1.15% | - |
| Sep 2, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.66% | - |
| Sep 1, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.29% | - |
| Aug 29, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | - |
| Aug 28, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | -1.41% | - |
| Aug 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.09% | - |
| Aug 26, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.19% | - |
| Aug 25, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 2.02% | - |
| Aug 22, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.68% | - |
| Aug 21, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.19% | - |
| Aug 20, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 6.28% | - |
| Aug 19, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -6.63% | - |
| Aug 18, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 195.14 | -0.76% | - |
| Aug 15, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 196.64 | - | - |
| Aug 14, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 196.64 | -1.04% | - |
| Aug 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 198.70 | 3.41% | - |
| Aug 12, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 192.14 | -7.24% | - |
| Aug 11, 2025 | 210.00 | 221.00 | 210.00 | 221.00 | 207.14 | 7.18% | 10 |
| Aug 8, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 193.27 | -1.34% | - |
| Aug 7, 2025 | 199.30 | 209.00 | 199.30 | 209.00 | 195.89 | 6.63% | - |
| Aug 6, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 183.71 | -5.59% | - |
| Aug 5, 2025 | 198.20 | 207.60 | 198.20 | 207.60 | 194.58 | 4.85% | 20 |
| Aug 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 185.58 | -0.70% | - |
| Aug 1, 2025 | 209.40 | 209.40 | 199.40 | 199.40 | 186.89 | -3.02% | 20 |
| Jul 31, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 192.70 | -3.75% | - |
| Jul 30, 2025 | 202.80 | 213.60 | 202.80 | 213.60 | 200.20 | 5.74% | 1 |
| Jul 29, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 189.33 | -2.98% | - |
| Jul 28, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 195.14 | 0.39% | - |
| Jul 25, 2025 | 207.40 | 207.40 | 207.40 | 207.40 | 194.39 | -2.35% | - |
| Jul 24, 2025 | 215.80 | 215.80 | 212.40 | 212.40 | 199.08 | -1.12% | - |
| Jul 23, 2025 | 207.40 | 214.80 | 207.40 | 214.80 | 201.33 | 2.38% | 83 |
| Jul 22, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 196.64 | -1.96% | - |
| Jul 21, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 200.58 | 3.38% | - |