KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
At close: Jul 15, 2026
FRA:8KR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 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% | - |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 0.81% | - |
| Jun 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | - | - |
| Jun 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 1.65% | - |
| Jun 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - | - |
| Jun 11, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.96 | -0.82% | 150 |
| Jun 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 2.52% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Jun 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 3.45% | - |
| Jun 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | - | - |
| Jun 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 2.65% | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | - | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.88% | - |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 0.88% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 1.80% | - |
| May 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 0.91% | - |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | - | - |
| May 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | - | - |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 1.85% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 2.86% | - |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | -3.67% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | 0.93% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -1.82% | - |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | 1.85% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - | - |
| May 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | -0.92% | - |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -1.80% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | - | - |
| May 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.47 | 0.91% | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | - | - |