FRA:K3E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.32	18.32	17.94	17.94	17.94	-1.32%	100
Oct 22, 2026	18.48	18.48	18.18	18.18	18.18	-1.94%	-
Oct 21, 2026	18.90	18.90	18.54	18.54	18.54	0.76%	-
Oct 20, 2026	18.82	18.82	18.24	18.40	18.40	-1.18%	-
Oct 19, 2026	18.92	18.92	18.50	18.62	18.62	-	-
Oct 16, 2026	18.68	18.70	18.50	18.62	18.62	4.14%	-
Oct 15, 2026	18.74	18.74	17.82	17.88	17.88	-4.28%	-
Oct 14, 2026	19.14	19.14	18.64	18.68	18.68	0.43%	-
Oct 13, 2026	19.02	19.02	18.60	18.60	18.60	-0.85%	-
Oct 12, 2026	19.40	19.40	18.76	18.76	18.76	-2.80%	-
Oct 9, 2026	19.62	19.62	19.30	19.30	19.30	0.31%	-
Oct 8, 2026	19.78	19.78	19.24	19.24	19.24	-2.73%	-
Oct 7, 2026	20.25	20.25	19.78	19.78	19.78	-1.35%	-
Oct 6, 2026	20.60	20.60	20.00	20.05	20.05	0.25%	-
Oct 5, 2026	20.20	20.20	19.98	20.00	20.00	1.11%	-
Oct 2, 2026	20.30	20.30	19.78	19.78	19.78	-0.50%	-
Oct 1, 2026	20.25	20.25	19.88	19.88	19.88	-0.60%	-
Sep 30, 2026	20.55	20.55	19.98	20.00	20.00	-0.50%	-
Sep 29, 2026	20.60	20.60	20.00	20.10	20.10	-2.90%	-
Sep 28, 2026	20.70	20.70	20.15	20.70	20.70	2.48%	100
Sep 25, 2026	21.00	21.00	20.20	20.20	20.20	-0.74%	-
Sep 24, 2026	20.35	20.60	20.35	20.35	20.35	2.36%	-
Sep 23, 2026	20.25	20.25	19.74	19.88	19.88	-0.30%	-
Sep 22, 2026	20.70	20.70	19.94	19.94	19.94	-1.04%	-
Sep 21, 2026	20.60	20.60	19.74	20.15	20.15	-0.49%	-
Sep 18, 2026	20.35	20.35	20.20	20.25	20.25	1.35%	-
Sep 17, 2026	19.30	19.98	19.30	19.98	19.98	6.50%	-
Sep 16, 2026	18.98	18.98	18.60	18.76	18.76	1.30%	-
Sep 15, 2026	18.60	18.60	18.28	18.52	18.52	0.22%	-
Sep 14, 2026	18.72	18.72	18.32	18.48	18.48	-0.54%	-
Sep 11, 2026	18.96	18.96	18.58	18.58	18.58	-	-
Sep 10, 2026	18.90	18.90	18.56	18.58	18.58	-0.21%	-
Sep 9, 2026	19.10	19.10	18.62	18.62	18.62	-1.90%	-
Sep 8, 2026	19.34	19.34	18.94	18.98	18.98	-0.11%	-
Sep 7, 2026	19.52	19.52	19.00	19.00	19.00	0.42%	-
Sep 4, 2026	19.24	19.24	18.92	18.92	18.92	-0.53%	-
Sep 3, 2026	19.26	19.26	18.90	19.02	19.02	0.42%	-
Sep 2, 2026	19.30	19.30	18.72	18.94	18.94	0.21%	-
Sep 1, 2026	19.50	19.50	18.90	18.90	18.90	-2.58%	-
Aug 31, 2026	19.44	19.44	19.06	19.40	19.40	0.10%	-
Aug 28, 2026	19.38	19.38	19.06	19.38	19.38	2.22%	-
Aug 27, 2026	19.90	19.90	18.74	18.96	18.96	-2.17%	-
Aug 26, 2026	19.40	19.40	19.24	19.38	19.38	4.19%	-
Aug 25, 2026	19.18	19.18	18.60	18.60	18.60	-1.90%	-
Aug 24, 2026	19.54	19.54	18.96	18.96	18.96	-2.27%	-
Aug 21, 2026	19.02	19.40	18.68	19.40	19.40	3.08%	-
Aug 20, 2026	19.38	19.38	18.82	18.82	18.82	-2.28%	-
Aug 19, 2026	19.54	19.56	19.14	19.26	19.26	-0.82%	-
Aug 18, 2026	19.80	19.80	19.42	19.42	19.42	1.57%	-
Aug 17, 2026	19.76	19.76	19.12	19.12	19.12	-0.73%	-