KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 5.05
+0.25 (5.21%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:8KR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | 1,500 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Oct 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Oct 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Oct 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Oct 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Oct 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Oct 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.58% | - |
| Sep 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | -0.91% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.41 | 0.92% | - |
| Sep 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.36 | 3.81% | - |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.16 | -7.89% | 1,500 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | -1.72% | - |
| Sep 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | -0.85% | - |
| Sep 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -4.88% | - |
| Sep 17, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.05 | 1.65% | 2 |
| Sep 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -0.82% | - |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | 0.83% | - |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | -3.20% | - |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | -0.79% | - |
| Sep 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | -3.08% | - |
| Sep 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | - | - |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 1.56% | - |
| Sep 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | -0.78% | - |
| Sep 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | 1.57% | - |
| Sep 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -2.31% | - |
| Sep 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 0.78% | - |
| Aug 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | - | - |
| Aug 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | 0.78% | - |
| Aug 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | - | - |
| Aug 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 0.79% | - |
| Aug 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| Aug 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | 0.79% | - |
| Aug 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | 3.25% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | -3.15% | - |
| Aug 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -1.55% | - |
| Aug 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -3.01% | - |