FS KKR Capital Corp. (FRA:FS5A)
Germany · Delayed Price · Currency is EUR 9.41
0.00 (0.05%)
Last updated: Jul 21, 2026, 8:02 AM CET
FS KKR Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | - | 0.05% | - |
| Jul 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% | - |
| Jul 16, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.63% | - |
| Jul 15, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.39% | - |
| Jul 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.48% | - |
| Jul 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.03% | - |
| Jul 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% | 1,115 |
| Jul 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.39% | 45 |
| Jul 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 45 |
| Jul 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.56% | - |
| Jul 6, 2026 | 9.04 | 9.32 | 9.04 | 9.32 | 9.32 | 4.02% | 45 |
| Jul 3, 2026 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -4.88% | 160 |
| Jul 2, 2026 | 9.23 | 9.42 | 9.23 | 9.42 | 9.42 | 4.26% | 2,100 |
| Jul 1, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.58% | - |
| Jun 30, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.66% | 29 |
| Jun 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3.44% | - |
| Jun 26, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.52% | - |
| Jun 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.92% | - |
| Jun 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.78% | - |
| Jun 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.75% | - |
| Jun 22, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.40% | - |
| Jun 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.51% | - |
| Jun 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.34% | - |
| Jun 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.69% | - |
| Jun 16, 2026 | 9.32 | 9.60 | 9.32 | 9.60 | 9.24 | 1.32% | 80 |
| Jun 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.12 | 2.77% | - |
| Jun 12, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.87 | -2.12% | - |
| Jun 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.06 | 1.73% | - |
| Jun 10, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.91 | 1.93% | - |
| Jun 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.74 | -0.16% | - |
| Jun 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | -2.20% | - |
| Jun 5, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.95 | 2.70% | - |
| Jun 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.72 | -1.04% | - |
| Jun 3, 2026 | 9.23 | 9.23 | 9.16 | 9.16 | 8.81 | -0.38% | - |
| Jun 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 8.84 | -0.11% | - |
| Jun 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | 0.49% | - |
| May 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | -0.54% | - |
| May 28, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | 0.33% | - |
| May 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.83 | -0.92% | - |
| May 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.91 | 0.60% | - |
| May 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.86 | -0.91% | - |
| May 22, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 8.94 | 0.11% | - |
| May 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.93 | 3.34% | - |
| May 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.64 | -0.77% | - |
| May 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.71 | -2.00% | - |
| May 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.89 | 1.37% | - |
| May 15, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.77 | 0.83% | - |
| May 14, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.69 | 0.17% | - |
| May 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.68 | 0.45% | - |