KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 5.15
+0.15 (3.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:8KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | - | 3.00% | - |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.71% | - |
| Apr 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Apr 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 31, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 3,075 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.03 | -4.55% | - |
| Mar 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | - | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | 0.92% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.22 | -2.68% | - |
| Mar 24, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.37 | - | 500 |
| Mar 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.37 | -0.88% | 500 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.42 | -1.74% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.51 | -0.86% | 302 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | 1.75% | - |
| Mar 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | -0.87% | - |
| Mar 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | -1.71% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | -3.31% | - |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.80 | -0.82% | - |
| Mar 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.85 | -0.81% | - |
| Mar 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | -0.81% | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.94 | -1.59% | - |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.04 | 2.44% | - |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | - | - |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.89 | 2.50% | - |
| Mar 2, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.75 | 2.56% | 2,000 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | 1.74% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.51 | 1.77% | - |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.42 | 0.89% | - |
| Feb 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.37 | -1.75% | - |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | - | - |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.46 | -2.56% | - |
| Feb 19, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.61 | -0.85% | 5 |
| Feb 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.65 | 0.85% | 878 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.61 | 0.86% | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.56 | -4.13% | - |
| Feb 13, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 5.80 | 0.83% | 73 |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | 1.69% | - |