Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 9.64
-0.11 (-1.10%)
At close: Dec 19, 2025
Kimbell Royalty Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.22% | - |
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.78% | - |
| Dec 3, 2025 | 10.66 | 10.71 | 10.66 | 10.71 | 10.71 | -0.33% | 90 |
| Dec 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.17% | - |
| Dec 1, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.06% | - |
| Nov 28, 2025 | 10.42 | 10.63 | 10.42 | 10.63 | 10.63 | 2.25% | 100 |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.53% | - |
| Nov 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.57% | - |
| Nov 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -5.11% | - |
| Nov 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.46% | - |
| Nov 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.66% | - |
| Nov 20, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.83% | - |
| Nov 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.29% | - |
| Nov 18, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.12% | 2,040 |
| Nov 17, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -3.56% | - |
| Nov 14, 2025 | 11.62 | 11.91 | 11.62 | 11.91 | 11.61 | 1.31% | 200 |
| Nov 13, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.46 | 0.43% | - |
| Nov 12, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.41 | -0.56% | - |
| Nov 11, 2025 | 11.59 | 11.77 | 11.59 | 11.77 | 11.47 | 2.26% | 418 |
| Nov 10, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.22 | 1.66% | - |
| Nov 7, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.04 | 0.27% | - |
| Nov 6, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.01 | - | - |
| Nov 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.01 | 0.48% | - |
| Nov 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | -1.16% | - |
| Nov 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.08 | 0.04% | - |
| Oct 31, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.08 | -0.70% | - |
| Oct 30, 2025 | 11.31 | 11.45 | 11.31 | 11.45 | 11.16 | 0.81% | - |
| Oct 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.07 | 0.28% | - |
| Oct 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.04 | -0.98% | - |
| Oct 27, 2025 | 11.46 | 11.46 | 11.44 | 11.44 | 11.15 | -0.17% | - |
| Oct 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.17 | 2.25% | - |
| Oct 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | 1.17% | - |
| Oct 22, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.79 | -4.44% | - |
| Oct 21, 2025 | 11.18 | 11.59 | 11.18 | 11.59 | 11.29 | 5.87% | 21 |
| Oct 20, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.67 | 1.43% | - |
| Oct 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | -2.37% | - |
| Oct 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.77 | 0.04% | - |
| Oct 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.77 | -1.92% | - |
| Oct 14, 2025 | 11.16 | 11.27 | 11.16 | 11.27 | 10.98 | 1.00% | 30 |
| Oct 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 10.87 | -2.43% | - |