FRA:K34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.06	30.06	30.06	30.06	-	-3.03%	-
Apr 22, 2026	31.00	31.00	31.00	31.00	31.00	-0.45%	48
Apr 21, 2026	31.14	31.14	31.14	31.14	31.14	-	-
Apr 20, 2026	31.14	31.14	31.14	31.14	31.14	1.37%	-
Apr 17, 2026	30.20	30.72	30.20	30.72	30.72	1.52%	252
Apr 16, 2026	30.26	30.26	30.26	30.26	30.26	-1.75%	-
Apr 15, 2026	30.02	30.80	30.02	30.80	30.80	1.12%	320
Apr 14, 2026	30.46	30.46	30.46	30.46	30.46	0.53%	-
Apr 13, 2026	30.30	30.30	30.30	30.30	30.30	-0.33%	-
Apr 10, 2026	30.40	30.40	30.40	30.40	30.40	-0.39%	-
Apr 9, 2026	30.52	30.52	30.52	30.52	30.52	2.55%	16
Apr 8, 2026	29.76	29.76	29.76	29.76	29.76	3.48%	-
Apr 7, 2026	28.76	28.76	28.76	28.76	28.76	1.13%	-
Apr 2, 2026	28.44	28.44	28.44	28.44	28.44	-3.27%	-
Apr 1, 2026	28.28	29.40	28.28	29.40	29.40	5.00%	1
Mar 31, 2026	28.16	28.16	28.00	28.00	28.00	-1.41%	11
Mar 30, 2026	28.22	28.40	28.22	28.40	28.40	1.21%	474
Mar 27, 2026	28.06	28.06	28.06	28.06	28.06	-5.94%	-
Mar 26, 2026	29.83	29.83	29.83	29.83	29.08	0.51%	-
Mar 25, 2026	29.68	29.68	29.68	29.68	28.94	0.56%	-
Mar 24, 2026	29.52	29.52	29.52	29.52	28.77	-1.22%	-
Mar 23, 2026	28.00	29.88	28.00	29.88	29.13	4.30%	734
Mar 20, 2026	29.15	29.15	28.65	28.65	27.93	-3.64%	134
Mar 19, 2026	29.73	29.73	29.73	29.73	28.99	-0.89%	-
Mar 18, 2026	30.18	30.18	30.00	30.00	29.25	0.95%	2
Mar 17, 2026	29.72	29.72	29.72	29.72	28.97	-1.27%	-
Mar 16, 2026	30.10	30.10	30.10	30.10	29.34	-1.37%	-
Mar 13, 2026	30.52	30.52	30.52	30.52	29.75	-0.38%	-
Mar 12, 2026	30.63	30.63	30.63	30.63	29.86	-0.44%	-
Mar 11, 2026	30.77	30.77	30.77	30.77	29.99	1.93%	-
Mar 10, 2026	30.18	30.18	30.18	30.18	29.42	0.17%	-
Mar 9, 2026	30.13	30.13	30.13	30.13	29.38	-4.14%	-
Mar 6, 2026	31.43	31.43	31.43	31.43	30.64	-0.69%	-
Mar 5, 2026	31.65	31.65	31.65	31.65	30.85	0.37%	-
Mar 4, 2026	31.53	31.53	31.53	31.53	30.74	0.96%	-
Mar 3, 2026	32.02	32.02	31.23	31.23	30.45	-4.19%	11
Mar 2, 2026	32.60	32.60	32.60	32.60	31.78	-1.36%	-
Feb 27, 2026	33.12	33.12	33.05	33.05	32.22	-0.20%	11
Feb 26, 2026	32.97	33.12	32.97	33.12	32.28	-0.95%	350
Feb 25, 2026	33.93	33.93	33.43	33.43	32.59	0.40%	32
Feb 24, 2026	33.30	33.30	33.30	33.30	32.46	0.25%	-
Feb 23, 2026	33.22	33.22	33.22	33.22	32.38	-1.43%	-
Feb 20, 2026	32.98	33.70	32.98	33.70	32.85	2.38%	2,039
Feb 19, 2026	32.58	33.07	32.58	32.92	32.09	1.86%	89
Feb 18, 2026	32.07	32.32	32.07	32.32	31.50	3.64%	44
Feb 17, 2026	31.12	31.18	31.12	31.18	30.40	0.16%	314
Feb 16, 2026	30.85	31.13	30.85	31.13	30.35	2.35%	74
Feb 13, 2026	30.42	30.42	30.42	30.42	29.65	-0.38%	-
Feb 12, 2026	31.97	31.97	30.53	30.53	29.77	-0.87%	14
Feb 11, 2026	30.60	30.80	30.60	30.80	30.03	2.27%	11