Kennedy-Wilson Holdings, Inc. (FRA:13K)
Germany · Delayed Price · Currency is EUR 9.20
-0.05 (-0.54%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:13K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.08% | - |
| Apr 22, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Apr 21, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 0.54% | - |
| Apr 20, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | - | - |
| Apr 17, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 16, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 15, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Apr 13, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Apr 9, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Apr 8, 2026 | 9.35 | 9.40 | 9.20 | 9.20 | 9.20 | -0.54% | 1,280 |
| Apr 7, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 2, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 0.54% | - |
| Apr 1, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | - | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Mar 30, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.35 | 1.61% | - |
| Mar 27, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.20 | - | - |
| Mar 26, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.20 | - | - |
| Mar 25, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Mar 24, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.15 | 0.54% | - |
| Mar 23, 2026 | 9.15 | 9.25 | 9.15 | 9.20 | 9.10 | - | - |
| Mar 20, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.10 | - | - |
| Mar 19, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.10 | -1.08% | - |
| Mar 18, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.20 | - | - |
| Mar 17, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.20 | 0.54% | - |
| Mar 16, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.15 | -1.07% | - |
| Mar 13, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.25 | 1.08% | - |
| Mar 12, 2026 | 9.15 | 9.30 | 9.15 | 9.25 | 9.15 | 0.54% | - |
| Mar 11, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.10 | 0.55% | - |
| Mar 10, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.05 | -0.54% | - |
| Mar 9, 2026 | 9.10 | 9.25 | 9.10 | 9.20 | 9.10 | - | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.10 | -0.54% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | - | - |
| Mar 4, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.15 | -0.54% | - |
| Mar 3, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.20 | 0.54% | - |
| Mar 2, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.15 | 2.21% | - |
| Feb 27, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.95 | -0.55% | - |
| Feb 26, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.00 | - | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - | - |
| Feb 24, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.00 | -0.55% | - |
| Feb 23, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.05 | - | - |
| Feb 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | - | - |
| Feb 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | - | - |
| Feb 18, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.05 | 1.10% | - |
| Feb 17, 2026 | 8.25 | 9.15 | 8.25 | 9.05 | 8.95 | 9.70% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - | - |
| Feb 13, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.16 | 2.48% | - |
| Feb 12, 2026 | 8.15 | 8.20 | 8.05 | 8.05 | 7.96 | -1.23% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.06 | -1.81% | - |