Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 13.09
+0.21 (1.63%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:0R3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | - | 1.04% | - |
| Jun 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.74% | - |
| May 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.11% | - |
| May 28, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.88% | - |
| May 27, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.26% | - |
| May 26, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.75% | - |
| May 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.25% | - |
| May 22, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.37% | - |
| May 21, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.40% | - |
| May 20, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.77% | - |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.89% | - |
| May 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.69 | 0.57% | - |
| May 15, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.61 | -0.02% | - |
| May 14, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.62 | -0.25% | - |
| May 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | 1.53% | - |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.46 | 2.48% | - |
| May 11, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.15 | -2.02% | 20 |
| May 8, 2026 | 12.23 | 12.75 | 12.23 | 12.75 | 12.41 | 3.36% | 240 |
| May 7, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.00 | -0.36% | - |
| May 6, 2026 | 13.03 | 13.35 | 12.38 | 12.38 | 12.05 | -8.30% | 350 |
| May 5, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.14 | - | 750 |
| May 4, 2026 | 13.04 | 13.50 | 13.04 | 13.50 | 13.14 | 4.62% | 450 |
| Apr 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.56 | 1.30% | - |
| Apr 29, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.39 | -1.04% | - |
| Apr 28, 2026 | 12.48 | 13.05 | 12.48 | 12.87 | 12.52 | -0.20% | 1,380 |
| Apr 27, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.55 | 4.62% | 2,576 |
| Apr 24, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 11.99 | 1.72% | - |
| Apr 23, 2026 | 11.75 | 12.12 | 11.75 | 12.12 | 11.79 | - | 350 |
| Apr 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.79 | 2.18% | - |
| Apr 21, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.54 | -1.97% | - |
| Apr 20, 2026 | 11.75 | 12.10 | 11.75 | 12.10 | 11.77 | -0.30% | 393 |
| Apr 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.81 | 1.71% | - |
| Apr 16, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.61 | 0.39% | - |
| Apr 15, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.56 | -2.35% | - |
| Apr 14, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 11.84 | 0.02% | - |
| Apr 13, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 11.84 | 0.26% | - |
| Apr 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.81 | -1.11% | - |
| Apr 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 11.94 | -4.81% | - |
| Apr 8, 2026 | 12.75 | 12.89 | 12.75 | 12.89 | 12.55 | 0.44% | 100 |
| Apr 7, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.49 | 7.22% | - |
| Apr 2, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.65 | -3.51% | - |
| Apr 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.07 | -0.91% | - |
| Mar 31, 2026 | 12.91 | 12.91 | 12.52 | 12.52 | 12.19 | -2.23% | 50 |
| Mar 30, 2026 | 12.66 | 12.81 | 12.66 | 12.81 | 12.46 | 1.97% | - |
| Mar 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.22 | -0.65% | - |
| Mar 26, 2026 | 12.37 | 12.64 | 12.37 | 12.64 | 12.30 | 0.78% | 50 |
| Mar 25, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.21 | 1.54% | - |
| Mar 24, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.02 | -1.86% | - |
| Mar 23, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.25 | 1.75% | 250 |
| Mar 20, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.04 | -0.34% | - |