FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.84	32.84	32.84	32.84	32.84	1.92%	-
Mar 26, 2026	32.22	32.22	32.22	32.22	32.22	-0.40%	-
Mar 25, 2026	32.35	32.35	32.35	32.35	32.35	0.31%	-
Mar 24, 2026	32.25	32.25	32.25	32.25	32.25	-2.30%	-
Mar 23, 2026	32.14	33.01	32.14	33.01	33.01	2.10%	425
Mar 20, 2026	32.33	32.33	32.33	32.33	32.33	-0.46%	-
Mar 19, 2026	32.48	32.48	32.48	32.48	32.48	-3.85%	-
Mar 18, 2026	33.78	33.78	33.78	33.78	33.78	-0.21%	-
Mar 17, 2026	33.85	33.85	33.85	33.85	33.85	1.50%	-
Mar 16, 2026	33.35	33.35	33.35	33.35	33.35	0.60%	-
Mar 13, 2026	33.15	33.15	33.15	33.15	33.15	0.33%	-
Mar 12, 2026	33.04	33.04	33.04	33.04	33.04	-2.25%	-
Mar 11, 2026	33.80	33.80	33.80	33.80	33.80	-0.03%	-
Mar 10, 2026	33.81	33.81	33.81	33.81	33.81	0.96%	-
Mar 9, 2026	33.49	33.49	33.49	33.49	33.49	-1.01%	-
Mar 6, 2026	33.83	33.83	33.83	33.83	33.83	0.65%	-
Mar 5, 2026	33.61	33.61	33.61	33.61	33.61	-1.67%	-
Mar 4, 2026	34.18	34.18	34.18	34.18	34.18	-0.49%	-
Mar 3, 2026	34.35	34.35	34.35	34.35	34.35	-4.85%	-
Mar 2, 2026	36.10	36.10	36.10	36.10	36.10	1.12%	-
Feb 27, 2026	35.70	35.70	35.70	35.70	35.70	1.05%	-
Feb 26, 2026	35.33	35.33	35.33	35.33	35.33	-0.76%	-
Feb 25, 2026	35.60	35.60	35.60	35.60	35.60	-0.50%	-
Feb 24, 2026	35.78	35.78	35.78	35.78	35.78	1.76%	-
Feb 23, 2026	35.16	35.16	35.16	35.16	35.16	-0.11%	-
Feb 20, 2026	35.20	35.20	35.20	35.20	35.20	-0.96%	-
Feb 19, 2026	35.54	35.54	35.54	35.54	35.54	-0.36%	-
Feb 18, 2026	35.67	35.67	35.67	35.67	35.67	0.03%	-
Feb 17, 2026	35.66	35.66	35.66	35.66	35.66	-0.25%	-
Feb 16, 2026	35.75	35.75	35.72	35.75	35.75	-4.41%	100
Feb 13, 2026	36.54	37.40	36.54	37.40	37.40	3.26%	25
Feb 12, 2026	36.22	36.22	36.22	36.22	36.22	2.58%	-
Feb 11, 2026	35.31	35.31	35.31	35.31	35.31	1.55%	-
Feb 10, 2026	34.77	34.77	34.77	34.77	34.77	0.26%	-
Feb 9, 2026	34.68	34.68	34.68	34.68	34.68	-0.17%	-
Feb 6, 2026	34.74	34.74	34.74	34.74	34.74	-0.03%	-
Feb 5, 2026	34.72	34.75	34.72	34.75	34.75	2.96%	1
Feb 4, 2026	33.75	33.75	33.75	33.75	33.75	-0.21%	-
Feb 3, 2026	33.82	33.82	33.82	33.82	33.82	0.27%	-
Feb 2, 2026	33.73	33.73	33.73	33.73	33.73	1.60%	50
Jan 30, 2026	33.20	33.20	33.20	33.20	33.20	1.34%	-
Jan 29, 2026	32.76	32.76	32.76	32.76	32.76	0.09%	-
Jan 28, 2026	32.73	32.73	32.73	32.73	32.73	-1.30%	-
Jan 27, 2026	33.16	33.16	33.16	33.16	33.16	-0.66%	-
Jan 26, 2026	33.38	33.38	33.38	33.38	33.38	2.96%	-
Jan 23, 2026	32.42	32.42	32.42	32.42	32.42	-0.49%	-
Jan 22, 2026	32.58	32.58	32.58	32.58	32.58	-0.79%	-
Jan 21, 2026	32.84	32.84	32.84	32.84	32.84	-2.73%	-
Jan 20, 2026	34.84	34.84	33.76	33.76	33.76	1.93%	75
Jan 19, 2026	33.12	33.12	33.12	33.12	33.12	-0.33%	-