Kimbell Royalty Partners, LP (FRA:0R3)
Germany · Delayed Price · Currency is EUR 12.70
+0.10 (0.79%)
At close: Sep 18, 2026
FRA:0R3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |