Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 14.51
+0.10 (0.69%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:0R3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.69% | 100 |
| Oct 22, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.17% | - |
| Oct 21, 2026 | 14.62 | 14.90 | 14.58 | 14.58 | 14.58 | -0.80% | 100 |
| Oct 20, 2026 | 14.46 | 14.70 | 14.46 | 14.70 | 14.70 | 1.38% | - |
| Oct 19, 2026 | 14.42 | 14.50 | 14.42 | 14.50 | 14.50 | 3.04% | - |
| Oct 16, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.44% | - |
| Oct 15, 2026 | 14.02 | 14.13 | 14.02 | 14.13 | 14.13 | 1.09% | - |
| Oct 14, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.22% | - |
| Oct 13, 2026 | 13.70 | 13.70 | 13.54 | 13.54 | 13.54 | -0.24% | - |
| Oct 12, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.60% | - |
| Oct 9, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.66% | - |
| Oct 8, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.36% | - |
| Oct 7, 2026 | 13.14 | 13.45 | 13.14 | 13.19 | 13.19 | 0.20% | 200 |
| Oct 6, 2026 | 13.05 | 13.17 | 13.05 | 13.17 | 13.17 | 0.20% | - |
| Oct 5, 2026 | 12.90 | 13.14 | 12.90 | 13.14 | 13.14 | 2.10% | 111 |
| Oct 2, 2026 | 12.74 | 12.87 | 12.74 | 12.87 | 12.87 | 0.33% | - |
| Oct 1, 2026 | 12.52 | 12.83 | 12.52 | 12.83 | 12.83 | 2.49% | - |
| Sep 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% | - |
| Sep 29, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.33% | - |
| Sep 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.90% | - |
| Sep 25, 2026 | 12.78 | 12.78 | 12.71 | 12.71 | 12.71 | -1.09% | - |
| Sep 24, 2026 | 12.49 | 12.85 | 12.49 | 12.85 | 12.85 | 1.85% | - |
| Sep 23, 2026 | 12.37 | 12.62 | 12.37 | 12.62 | 12.62 | 1.59% | - |
| Sep 22, 2026 | 12.44 | 12.44 | 12.42 | 12.42 | 12.42 | -1.24% | - |
| Sep 21, 2026 | 12.64 | 12.64 | 12.58 | 12.58 | 12.58 | -0.98% | - |
| Sep 18, 2026 | 12.64 | 12.70 | 12.64 | 12.70 | 12.70 | 0.79% | - |
| Sep 17, 2026 | 12.67 | 12.67 | 12.60 | 12.60 | 12.60 | -1.93% | 800 |
| Sep 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% | - |
| Sep 15, 2026 | 12.68 | 12.87 | 12.68 | 12.87 | 12.87 | 0.36% | - |
| Sep 14, 2026 | 12.72 | 12.82 | 12.72 | 12.82 | 12.82 | -0.64% | - |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.20% | - |
| Sep 10, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.40% | - |
| Sep 9, 2026 | 12.84 | 12.98 | 12.84 | 12.98 | 12.98 | 0.68% | - |
| Sep 8, 2026 | 12.57 | 12.89 | 12.57 | 12.89 | 12.89 | 0.50% | - |
| Sep 7, 2026 | 12.66 | 12.86 | 12.66 | 12.83 | 12.83 | 1.18% | 292 |
| Sep 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.60% | - |
| Sep 3, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.09% | 38 |
| Sep 2, 2026 | 12.71 | 13.30 | 12.71 | 13.30 | 13.30 | 4.36% | 38 |
| Sep 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.52% | - |
| Aug 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.99% | - |
| Aug 28, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.86% | - |
| Aug 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.26% | - |
| Aug 26, 2026 | 12.86 | 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 |