FRA:0KZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.40	18.40	17.60	17.60	17.60	2.33%	-
Jun 1, 2026	19.00	19.00	17.20	17.20	17.20	-2.27%	-
May 29, 2026	18.50	18.50	17.60	17.60	17.60	-2.76%	-
May 28, 2026	18.60	18.60	18.10	18.10	18.10	-1.09%	-
May 27, 2026	18.80	18.80	18.30	18.30	18.30	1.10%	-
May 26, 2026	18.50	18.50	18.10	18.10	18.10	-4.74%	-
May 25, 2026	18.50	19.00	18.50	19.00	19.00	5.56%	-
May 22, 2026	18.40	18.40	18.00	18.00	18.00	1.12%	-
May 21, 2026	18.60	18.60	17.80	17.80	17.80	-	-
May 20, 2026	18.50	18.50	17.80	17.80	17.80	-	-
May 19, 2026	18.40	18.60	17.80	17.80	17.80	-	-
May 18, 2026	18.10	18.10	17.80	17.80	17.80	1.14%	-
May 15, 2026	18.40	18.40	17.60	17.60	17.60	-0.69%	-
May 14, 2026	18.50	18.50	17.80	17.80	17.72	-5.82%	-
May 13, 2026	19.00	19.00	18.90	18.90	18.82	4.42%	-
May 12, 2026	19.30	19.40	18.10	18.10	18.02	-1.09%	-
May 11, 2026	19.20	19.20	18.30	18.30	18.22	-1.08%	-
May 8, 2026	19.20	19.20	18.50	18.50	18.42	-	-
May 7, 2026	19.10	19.10	18.50	18.50	18.42	1.09%	-
May 6, 2026	18.90	18.90	18.30	18.30	18.22	1.10%	-
May 5, 2026	18.90	18.90	18.10	18.10	18.02	-1.09%	-
May 4, 2026	19.00	19.10	18.30	18.30	18.22	-	-
Apr 30, 2026	18.90	19.00	18.30	18.30	18.22	1.10%	-
Apr 29, 2026	19.00	19.00	18.10	18.10	18.02	0.56%	-
Apr 28, 2026	18.70	18.70	18.00	18.00	17.92	0.56%	-
Apr 27, 2026	18.80	18.80	17.90	17.90	17.82	-5.79%	-
Apr 24, 2026	20.00	20.00	19.00	19.00	18.92	-	-
Apr 23, 2026	19.40	19.40	19.00	19.00	18.92	-	-
Apr 22, 2026	19.60	19.60	19.00	19.00	18.92	3.26%	-
Apr 21, 2026	19.80	19.80	18.40	18.40	18.32	-6.12%	-
Apr 20, 2026	19.40	19.60	19.40	19.60	19.52	-	-
Apr 17, 2026	19.40	19.60	19.40	19.60	19.52	-0.51%	-
Apr 16, 2026	19.70	19.70	19.70	19.70	19.61	-0.51%	-
Apr 15, 2026	19.40	19.80	19.30	19.80	19.71	8.20%	-
Apr 14, 2026	19.70	19.70	18.30	18.30	18.22	-3.68%	-
Apr 13, 2026	19.30	19.40	19.00	19.00	18.92	-5.00%	-
Apr 10, 2026	20.00	20.00	20.00	20.00	19.91	1.52%	-
Apr 9, 2026	19.70	19.80	19.70	19.70	19.61	-	-
Apr 8, 2026	19.50	19.70	19.50	19.70	19.61	1.03%	-
Apr 7, 2026	19.40	19.50	19.40	19.50	19.42	4.28%	-
Apr 2, 2026	18.50	18.70	18.50	18.70	18.62	4.47%	-
Apr 1, 2026	18.60	18.60	17.90	17.90	17.82	-3.76%	-
Mar 31, 2026	18.70	18.70	18.60	18.60	18.52	2.20%	-
Mar 30, 2026	18.20	18.30	18.20	18.20	18.12	1.68%	-
Mar 27, 2026	18.40	18.40	17.90	17.90	17.82	-0.56%	-
Mar 26, 2026	18.20	18.20	18.00	18.00	17.92	1.12%	-
Mar 25, 2026	18.00	18.00	17.80	17.80	17.72	1.71%	-
Mar 24, 2026	17.90	17.90	16.90	17.50	17.42	-1.13%	-
Mar 23, 2026	17.20	19.20	17.20	17.70	17.62	4.12%	194
Mar 20, 2026	17.60	17.60	16.80	17.00	16.93	1.80%	-