Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 12.56
-0.08 (-0.65%)
At close: Mar 27, 2026
FRA:0R3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.65% | - |
| Mar 26, 2026 | 12.37 | 12.64 | 12.37 | 12.64 | 12.64 | 0.78% | 50 |
| Mar 25, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.54% | - |
| Mar 24, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.86% | - |
| Mar 23, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.75% | 250 |
| Mar 20, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.34% | - |
| Mar 19, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.32% | - |
| Mar 18, 2026 | 12.32 | 12.58 | 12.32 | 12.58 | 12.58 | -1.12% | 10 |
| Mar 17, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.40 | -0.45% | - |
| Mar 16, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.46 | 2.57% | - |
| Mar 13, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.15 | 0.31% | - |
| Mar 12, 2026 | 12.40 | 12.42 | 12.40 | 12.42 | 12.11 | 0.42% | - |
| Mar 11, 2026 | 12.02 | 12.37 | 12.02 | 12.37 | 12.06 | 0.70% | 2 |
| Mar 10, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 11.98 | -2.68% | - |
| Mar 9, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.31 | 1.68% | - |
| Mar 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.10 | 0.52% | - |
| Mar 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.04 | 0.31% | - |
| Mar 4, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.00 | -3.02% | - |
| Mar 3, 2026 | 12.23 | 12.70 | 12.23 | 12.70 | 12.38 | 6.67% | 40 |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.60 | -1.44% | - |
| Feb 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.77 | 2.53% | - |
| Feb 26, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.48 | -0.59% | - |
| Feb 25, 2026 | 11.82 | 11.85 | 11.82 | 11.85 | 11.55 | -0.17% | 918 |
| Feb 24, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.57 | -0.32% | - |
| Feb 23, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.61 | -0.62% | - |
| Feb 20, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.68 | 0.45% | - |
| Feb 19, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.63 | -0.60% | - |
| Feb 18, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 11.70 | 2.08% | 657 |
| Feb 17, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | -0.17% | - |
| Feb 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.48 | 0.68% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.40 | -1.13% | - |
| Feb 12, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.53 | 2.02% | - |
| Feb 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.30 | -0.65% | - |
| Feb 10, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.38 | 1.46% | - |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.21 | 1.45% | - |
| Feb 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.05 | -1.08% | - |
| Feb 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | 1.31% | - |
| Feb 4, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.03 | -1.22% | - |
| Feb 3, 2026 | 11.08 | 11.46 | 11.08 | 11.46 | 11.17 | 1.45% | 109 |
| Feb 2, 2026 | 11.07 | 11.29 | 11.07 | 11.29 | 11.01 | 2.25% | 2 |
| Jan 30, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.77 | 0.91% | - |
| Jan 29, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.67 | 0.70% | - |
| Jan 28, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.59 | 1.51% | - |
| Jan 27, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.44 | -2.42% | - |
| Jan 26, 2026 | 10.68 | 10.97 | 10.68 | 10.97 | 10.70 | 0.37% | 545 |
| Jan 23, 2026 | 10.73 | 10.93 | 10.73 | 10.93 | 10.66 | 2.40% | 200 |
| Jan 22, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.41 | 2.93% | - |
| Jan 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.11 | 1.71% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | -0.62% | - |
| Jan 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.00 | -3.64% | - |