FS KKR Capital Corp. (FRA:FS5A)
Germany · Delayed Price · Currency is EUR 8.96
+0.21 (2.40%)
Last updated: Apr 15, 2026, 8:10 AM CET
FS KKR Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 500 |
| 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% | - |
| Mar 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 4.76% | - |
| Mar 23, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -3.19% | - |
| Mar 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.91% | - |
| Mar 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.01% | - |
| Mar 18, 2026 | 8.45 | 8.66 | 8.45 | 8.66 | 8.66 | - | 170 |
| Mar 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.24 | -0.98% | - |
| Mar 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.32 | -0.23% | - |
| Mar 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.34 | -2.17% | - |
| Mar 12, 2026 | 8.92 | 8.96 | 8.92 | 8.96 | 8.53 | -0.47% | - |
| Mar 11, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 8.57 | -1.75% | 258 |
| Mar 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.72 | -3.03% | - |
| Mar 9, 2026 | 8.97 | 9.45 | 8.97 | 9.45 | 8.99 | 0.83% | 40 |
| Mar 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 8.92 | -0.36% | - |
| Mar 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.95 | 1.42% | - |
| Mar 4, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.82 | -2.61% | - |
| Mar 3, 2026 | 9.19 | 9.52 | 9.19 | 9.52 | 9.06 | 5.73% | 1,000 |
| Mar 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.57 | -6.15% | - |
| Feb 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.13 | 2.41% | - |
| Feb 26, 2026 | 10.82 | 10.82 | 9.37 | 9.37 | 8.92 | -14.62% | 2,571 |
| Feb 25, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.44 | 1.67% | - |
| Feb 24, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.27 | 0.33% | - |
| Feb 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.24 | -4.40% | - |
| Feb 20, 2026 | 11.05 | 11.25 | 11.05 | 11.25 | 10.71 | 0.04% | 320 |
| Feb 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.70 | 1.81% | - |
| Feb 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.51 | -0.18% | - |
| Feb 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.53 | -0.32% | - |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.57 | -1.25% | - |
| Feb 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.70 | -0.09% | - |
| Feb 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.71 | -1.23% | - |
| Feb 11, 2026 | 11.22 | 11.39 | 11.22 | 11.39 | 10.84 | 2.61% | 300 |
| Feb 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.57 | 3.54% | - |
| Feb 9, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.20 | 0.33% | - |
| Feb 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.17 | -5.86% | - |
| Feb 5, 2026 | 11.13 | 11.35 | 11.13 | 11.35 | 10.80 | 2.53% | 320 |
| Feb 4, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 10.54 | -0.54% | - |
| Feb 3, 2026 | 11.34 | 11.34 | 11.13 | 11.13 | 10.59 | -2.41% | 40 |
| Feb 2, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 10.86 | -0.18% | - |
| Jan 30, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 10.88 | -0.82% | - |