FRA:K3E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.40	19.40	19.24	19.24	-	3.44%	-
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%	-
Aug 14, 2026	19.62	19.62	19.18	19.26	19.26	-1.73%	-
Aug 13, 2026	19.96	19.96	19.48	19.60	19.60	0.41%	-
Aug 12, 2026	19.66	19.66	19.40	19.52	19.52	0.41%	-
Aug 11, 2026	19.52	19.52	19.24	19.44	19.44	0.41%	-
Aug 10, 2026	19.90	19.90	19.36	19.36	19.36	-0.72%	-
Aug 7, 2026	19.58	19.58	19.12	19.50	19.50	1.25%	-
Aug 6, 2026	19.52	19.52	19.14	19.26	19.26	0.63%	-
Aug 5, 2026	19.48	19.48	19.06	19.14	19.14	1.27%	-
Aug 4, 2026	19.08	19.08	18.76	18.90	18.90	1.50%	-
Aug 3, 2026	19.14	19.14	18.62	18.62	18.62	-0.43%	-
Jul 31, 2026	18.84	18.84	18.62	18.70	18.70	1.41%	-
Jul 30, 2026	18.34	18.44	18.16	18.44	18.44	1.21%	-
Jul 29, 2026	18.58	18.58	18.22	18.22	18.22	-0.33%	-
Jul 28, 2026	18.80	18.80	18.28	18.28	18.28	-0.98%	-
Jul 27, 2026	19.16	19.16	18.46	18.46	18.46	-0.97%	-
Jul 24, 2026	18.60	18.64	18.42	18.64	18.64	1.53%	-
Jul 23, 2026	18.82	18.82	18.36	18.36	18.36	-1.18%	-
Jul 22, 2026	18.90	18.90	18.44	18.58	18.58	0.43%	-
Jul 21, 2026	18.72	18.72	18.38	18.50	18.50	-0.22%	-
Jul 20, 2026	18.90	18.90	18.50	18.54	18.54	-0.43%	-
Jul 17, 2026	19.14	19.14	18.62	18.62	18.62	-1.48%	-
Jul 16, 2026	19.48	19.48	18.90	18.90	18.90	-1.77%	-
Jul 15, 2026	19.48	19.48	19.06	19.24	19.24	0.73%	-
Jul 14, 2026	19.30	19.30	19.10	19.10	19.10	-0.31%	-
Jul 13, 2026	19.30	19.30	19.02	19.16	19.16	-	-
Jul 10, 2026	19.62	19.62	19.16	19.16	19.16	-0.52%	-
Jul 9, 2026	19.60	19.60	19.22	19.26	19.26	-	-
Jul 8, 2026	19.60	19.60	19.22	19.26	19.26	0.10%	-
Jul 7, 2026	19.80	19.80	19.24	19.24	19.24	-0.93%	-
Jul 6, 2026	20.20	20.20	19.42	19.42	19.42	-0.21%	-
Jul 3, 2026	19.54	19.54	19.34	19.46	19.46	0.93%	-
Jul 2, 2026	19.46	19.46	19.08	19.28	19.28	-0.62%	-
Jul 1, 2026	19.54	19.54	19.20	19.40	19.40	1.04%	-
Jun 30, 2026	19.36	19.36	18.94	19.20	19.20	1.27%	-
Jun 29, 2026	19.30	19.30	18.96	18.96	18.96	0.32%	-
Jun 26, 2026	19.42	19.42	18.90	18.90	18.90	-1.56%	-
Jun 25, 2026	19.58	19.58	19.20	19.20	19.20	1.05%	-
Jun 24, 2026	19.78	19.78	19.00	19.00	19.00	-1.66%	-
Jun 23, 2026	19.60	19.60	19.32	19.32	19.32	-2.13%	-
Jun 22, 2026	20.15	20.15	19.68	19.74	19.74	0.30%	-
Jun 19, 2026	20.40	20.45	19.64	19.68	19.68	-	-
Jun 18, 2026	20.15	20.15	19.68	19.68	19.68	0.20%	-