KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
Last updated: Jun 16, 2026, 8:04 AM CET
FRA:8KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | - | - |
| Jun 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jun 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 11, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 150 |
| Jun 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jun 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jun 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| May 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| May 5, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 4.67% | 100 |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 374 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Apr 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Apr 24, 2026 | 5.15 | 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% | - |