FS KKR Capital Corp. (FRA:FS5A)
Germany · Delayed Price · Currency is EUR 9.31
+0.24 (2.70%)
Last updated: Jun 5, 2026, 8:12 AM CET
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | - | 2.70% | - |
| Jun 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.04% | - |
| Jun 3, 2026 | 9.23 | 9.23 | 9.16 | 9.16 | 9.16 | -0.38% | - |
| Jun 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.11% | - |
| Jun 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.49% | - |
| May 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.54% | - |
| May 28, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% | - |
| May 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.92% | - |
| May 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.60% | - |
| May 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.91% | - |
| May 22, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.11% | - |
| May 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.34% | - |
| May 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.77% | - |
| May 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.00% | - |
| May 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.37% | - |
| May 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.83% | - |
| May 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.17% | - |
| May 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| May 12, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| May 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.05% | - |
| May 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.29% | - |
| May 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.62% | - |
| May 6, 2026 | 9.70 | 9.70 | 9.63 | 9.63 | 9.63 | -1.84% | 500 |
| May 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.08% | - |
| May 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.92% | - |
| Apr 30, 2026 | 8.96 | 9.43 | 8.96 | 9.43 | 9.43 | 3.29% | 2,000 |
| Apr 29, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.40% | - |
| Apr 28, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.23% | - |
| Apr 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.23% | - |
| Apr 24, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.03% | - |
| Apr 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.02% | 100 |
| Apr 22, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.15% | - |
| Apr 21, 2026 | 9.47 | 9.78 | 9.47 | 9.54 | 9.54 | -2.21% | 1,050 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.09% | 200 |
| Apr 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.08% | - |
| Apr 16, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.74% | - |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.40% | - |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.19% | - |
| Apr 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.64% | - |
| Apr 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.50% | - |
| Apr 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.31% | - |
| Apr 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.20% | - |
| Apr 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 7.51% | - |
| Apr 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -3.18% | - |
| Apr 1, 2026 | 8.69 | 8.80 | 8.69 | 8.80 | 8.80 | 2.09% | 500 |
| Mar 31, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.33% | - |
| Mar 30, 2026 | 8.78 | 8.78 | 8.59 | 8.59 | 8.59 | -1.56% | 120 |
| Mar 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.45% | - |
| Mar 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.53% | - |
| Mar 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.44% | - |