Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 12.86
-0.25 (-1.94%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:0R3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | - | -1.94% | - |
| Aug 25, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.69% | - |
| Aug 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.51% | - |
| Aug 21, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.67% | - |
| Aug 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -6.29% | - |
| Aug 19, 2026 | 12.70 | 13.60 | 12.70 | 13.60 | 13.60 | 6.75% | 3,150 |
| Aug 18, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% | - |
| Aug 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.85% | 50 |
| Aug 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.54 | -0.72% | - |
| Aug 13, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.63 | -1.47% | - |
| Aug 12, 2026 | 13.06 | 13.25 | 13.06 | 13.24 | 12.82 | 2.41% | 160 |
| Aug 11, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.52 | 0.87% | - |
| Aug 10, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.41 | -6.48% | - |
| Aug 7, 2026 | 12.42 | 13.70 | 12.42 | 13.70 | 13.27 | 10.64% | 13 |
| Aug 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 11.99 | -1.39% | - |
| Aug 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.16 | -1.26% | - |
| Aug 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.32 | -5.81% | - |
| Aug 3, 2026 | 12.96 | 13.50 | 12.96 | 13.50 | 13.08 | 6.02% | 350 |
| Jul 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.33 | -0.24% | - |
| Jul 30, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.36 | 1.67% | - |
| Jul 29, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.16 | -1.52% | - |
| Jul 28, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | -2.61% | - |
| Jul 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.68 | -0.77% | - |
| Jul 24, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 12.78 | 0.87% | - |
| Jul 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 12.67 | -0.05% | - |
| Jul 22, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 12.67 | -0.38% | - |
| Jul 21, 2026 | 13.04 | 13.13 | 13.04 | 13.13 | 12.72 | -0.88% | - |
| Jul 20, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 12.83 | 4.43% | 2,500 |
| Jul 17, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.29 | -1.81% | - |
| Jul 16, 2026 | 12.66 | 12.92 | 12.66 | 12.92 | 12.52 | 1.99% | 640 |
| Jul 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.27 | -2.22% | - |
| Jul 14, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.55 | 2.18% | - |
| Jul 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.28 | -0.77% | - |
| Jul 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.38 | -1.93% | - |
| Jul 9, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.62 | 1.73% | - |
| Jul 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.41 | 2.20% | - |
| Jul 7, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.14 | -0.13% | - |
| Jul 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.16 | -0.32% | - |
| Jul 3, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.20 | 0.02% | - |
| Jul 2, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.19 | 0.29% | - |
| Jul 1, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.16 | 0.08% | - |
| Jun 30, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.15 | -2.67% | - |
| Jun 29, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.48 | 0.85% | - |
| Jun 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.38 | 0.49% | - |
| Jun 25, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.32 | -2.18% | - |
| Jun 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.59 | 2.49% | - |
| Jun 23, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.29 | -3.91% | - |
| Jun 22, 2026 | 12.72 | 13.20 | 12.72 | 13.20 | 12.79 | 3.25% | 1,300 |
| Jun 19, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.38 | 0.19% | - |
| Jun 18, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.36 | 1.59% | - |