FRA:K3E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	20.40	20.40	19.64	19.64	19.64	-1.70%	-
Jun 16, 2026	20.50	20.50	19.98	19.98	19.98	-0.60%	-
Jun 15, 2026	20.85	20.85	20.10	20.10	20.10	0.60%	-
Jun 12, 2026	20.55	20.55	19.98	19.98	19.98	1.01%	-
Jun 11, 2026	19.90	19.90	19.64	19.78	19.78	1.33%	-
Jun 10, 2026	19.78	19.78	19.44	19.52	19.52	-0.61%	-
Jun 9, 2026	19.82	19.82	19.40	19.64	19.64	0.20%	-
Jun 8, 2026	19.50	19.60	19.40	19.60	19.60	0.51%	-
Jun 5, 2026	20.10	20.10	19.50	19.50	19.50	-0.91%	-
Jun 4, 2026	20.35	20.35	19.68	19.68	19.68	-1.50%	-
Jun 3, 2026	20.65	20.65	19.98	19.98	19.98	-1.09%	-
Jun 2, 2026	20.55	20.55	20.20	20.20	20.20	-0.25%	-
Jun 1, 2026	21.35	21.35	20.25	20.25	20.25	-5.81%	-
May 29, 2026	20.90	21.50	20.30	21.50	21.50	6.44%	190
May 28, 2026	20.65	20.65	20.15	20.20	20.20	-0.98%	-
May 27, 2026	20.55	20.55	20.10	20.40	20.40	0.99%	-
May 26, 2026	20.55	20.55	19.98	20.20	20.20	-0.49%	-
May 25, 2026	21.00	21.00	20.30	20.30	20.30	0.74%	-
May 22, 2026	20.85	20.85	20.15	20.15	20.15	0.85%	-
May 21, 2026	20.95	20.95	19.98	19.98	19.98	-2.30%	-
May 20, 2026	20.70	20.70	20.45	20.45	20.45	2.35%	-
May 19, 2026	20.80	20.80	19.98	19.98	19.98	-4.63%	-
May 18, 2026	21.05	21.05	20.85	20.95	20.95	1.45%	-
May 15, 2026	21.40	21.40	20.65	20.65	20.65	-	-
May 14, 2026	21.00	21.00	20.60	20.65	20.65	2.74%	-
May 13, 2026	19.86	20.10	19.84	20.10	20.10	2.55%	-
May 12, 2026	18.80	19.60	18.80	19.60	19.60	6.99%	-
May 11, 2026	18.58	18.58	18.32	18.32	18.32	1.44%	-
May 8, 2026	17.40	18.10	17.40	18.06	18.06	5.00%	-
May 7, 2026	17.30	17.30	16.96	17.20	17.20	1.53%	-
May 6, 2026	17.62	17.62	16.94	16.94	16.94	-1.63%	-
May 5, 2026	17.42	17.42	17.20	17.22	17.22	-2.05%	-
May 4, 2026	18.16	18.16	17.58	17.58	17.58	0.46%	-
Apr 30, 2026	17.50	17.50	17.48	17.50	17.50	1.04%	-
Apr 29, 2026	17.30	17.32	16.88	17.32	17.32	2.24%	-
Apr 28, 2026	17.64	17.64	16.94	16.94	16.94	-3.09%	-
Apr 27, 2026	17.60	17.62	17.40	17.48	17.48	1.16%	-
Apr 24, 2026	17.06	17.28	17.00	17.28	17.28	4.35%	-
Apr 23, 2026	16.72	16.72	16.56	16.56	16.56	0.36%	-
Apr 22, 2026	16.74	16.74	16.48	16.50	16.50	0.61%	-
Apr 21, 2026	16.88	16.88	16.40	16.40	16.40	-0.97%	-
Apr 20, 2026	16.48	16.56	16.40	16.56	16.56	-0.60%	-
Apr 17, 2026	16.88	16.88	16.58	16.66	16.66	0.48%	-