KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 6.40
+0.05 (0.79%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:8KR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Aug 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Aug 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Aug 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Aug 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Aug 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Aug 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jul 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Jul 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Jul 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Jul 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jul 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jul 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jul 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jul 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jul 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Jul 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.02% | - |
| Jun 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 1.64% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | -0.81% | - |
| Jun 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 0.82% | - |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 0.83% | - |
| Jun 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.82% | - |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | - | - |
| Jun 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 5.17% | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -6.45% | - |