Galaxy Entertainment Group Limited (FRA:KW9A)
Germany
· Delayed Price · Currency is EUR 4.400
-0.020 (-0.45%)
At close: Dec 4, 2025
FRA:KW9A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Dec 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 27, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 25, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Nov 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Nov 21, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 1,000 |
| Nov 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Nov 17, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.89% | 1,000 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Nov 13, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 0.43% | 400 |
| Nov 12, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 4.95% | 3,000 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Nov 10, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 2.28% | 359 |
| Nov 7, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 3.79% | 500 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Nov 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 100 |
| Oct 31, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 28, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | 370 |
| Oct 27, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 3.74% | 370 |
| Oct 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 22, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -1.43% | 721 |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | - |
| Oct 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Oct 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.36% | - |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Oct 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Oct 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Sep 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | 0.43% | 1,200 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Sep 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -2.19% | - |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -0.44% | - |
| Sep 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | 4.09% | - |
| Sep 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.90% | - |
| Sep 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | - | - |
| Sep 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -1.33% | - |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -1.75% | - |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | 0.88% | - |
| Sep 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | 0.44% | - |
| Sep 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 0.44% | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | - |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 0.45% | - |
| Sep 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 2.28% | - |
| Sep 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | -2.23% | - |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | - | - |
| Sep 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 0.45% | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -0.45% | - |
| Aug 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 0.90% | - |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | - | - |
| Aug 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -3.48% | - |
| Aug 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 0.88% | - |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 4.11% | - |
| Aug 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | - | - |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | 0.46% | - |
| Aug 20, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -0.46% | - |
| Aug 19, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | 1.39% | - |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | 1.41% | - |
| Aug 15, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | -0.93% | - |
| Aug 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 1.90% | - |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -3.65% | - |
| Aug 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | 2.34% | - |
| Aug 11, 2025 | 4.22 | 4.36 | 4.22 | 4.28 | 4.21 | -2.73% | 1,250 |
| Aug 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -3.93% | 500 |
| Aug 7, 2025 | 4.46 | 4.58 | 4.46 | 4.58 | 4.50 | 4.09% | 500 |
| Aug 6, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.32 | - | 2,938 |
| Aug 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 4.76% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - | - |
| Aug 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -0.94% | - |
| Jul 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 3.41% | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -0.49% | - |
| Jul 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 1.48% | - |
| Jul 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | 0.50% | - |
| Jul 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -0.49% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | 2.53% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | -1.00% | - |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -0.99% | - |
| Jul 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | - | - |