Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 11.98
+0.05 (0.45%)
Last updated: Feb 20, 2026, 8:01 AM CET
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.45% | - |
| Feb 19, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.60% | - |
| Feb 18, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | 2.08% | 657 |
| Feb 17, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.17% | - |
| Feb 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.13% | - |
| Feb 12, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.02% | - |
| Feb 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.65% | - |
| Feb 10, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.46% | - |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.45% | - |
| Feb 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.08% | - |
| Feb 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.31% | - |
| Feb 4, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.22% | - |
| Feb 3, 2026 | 11.08 | 11.46 | 11.08 | 11.46 | 11.46 | 1.45% | 109 |
| Feb 2, 2026 | 11.07 | 11.29 | 11.07 | 11.29 | 11.29 | 2.25% | 2 |
| Jan 30, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.91% | - |
| Jan 29, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.70% | - |
| Jan 28, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.51% | - |
| Jan 27, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.42% | - |
| Jan 26, 2026 | 10.68 | 10.97 | 10.68 | 10.97 | 10.97 | 0.37% | 545 |
| Jan 23, 2026 | 10.73 | 10.93 | 10.73 | 10.93 | 10.93 | 2.40% | 200 |
| Jan 22, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.93% | - |
| Jan 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.71% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.62% | - |
| Jan 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.64% | - |
| Jan 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.58% | - |
| Jan 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.77% | - |
| Jan 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 2.77% | - |
| Jan 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.46% | - |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Jan 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.46% | - |
| Jan 8, 2026 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 1.24% | 826 |
| Jan 7, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.66% | - |
| Jan 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.59% | - |
| Jan 5, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.94% | - |
| Jan 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.98% | - |
| Dec 30, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.87% | - |
| Dec 29, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.64% | - |
| Dec 23, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.79% | - |
| Dec 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.44% | - |
| Dec 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.10% | - |
| Dec 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.36% | - |
| Dec 17, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.29% | - |
| Dec 16, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -6.24% | 500 |
| Dec 15, 2025 | 10.39 | 10.60 | 10.39 | 10.60 | 10.60 | -1.51% | 235 |
| Dec 12, 2025 | 10.41 | 10.76 | 10.41 | 10.76 | 10.76 | 1.34% | 500 |
| Dec 11, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.47% | - |
| Dec 10, 2025 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 1.76% | 1,000 |
| Dec 9, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -3.40% | - |
| Dec 8, 2025 | 10.91 | 11.19 | 10.91 | 11.19 | 11.19 | 3.42% | 421 |