FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.15	21.15	21.15	21.15	21.15	1.49%	-
Oct 22, 2026	20.84	20.84	20.84	20.84	20.84	0.53%	-
Oct 21, 2026	20.73	20.73	20.73	20.73	20.73	-0.72%	-
Oct 20, 2026	20.88	20.88	20.88	20.88	20.88	0.24%	-
Oct 19, 2026	20.83	20.83	20.83	20.83	20.83	0.58%	-
Oct 16, 2026	20.71	20.71	20.71	20.71	20.71	0.53%	-
Oct 15, 2026	20.60	20.60	20.60	20.60	20.60	1.38%	-
Oct 14, 2026	20.32	20.32	20.32	20.32	20.32	1.30%	-
Oct 13, 2026	20.06	20.06	20.06	20.06	20.06	1.62%	-
Oct 12, 2026	19.74	19.74	19.74	19.74	19.74	0.15%	-
Oct 9, 2026	19.71	19.71	19.71	19.71	19.71	0.54%	-
Oct 8, 2026	19.61	19.61	19.61	19.61	19.61	0.44%	-
Oct 7, 2026	19.52	19.52	19.52	19.52	19.52	0.98%	-
Oct 6, 2026	19.33	19.33	19.33	19.33	19.33	-0.21%	-
Oct 5, 2026	19.37	19.37	19.37	19.37	19.37	0.94%	-
Oct 2, 2026	19.19	19.19	19.19	19.19	19.19	-	-
Oct 1, 2026	19.19	19.19	19.19	19.19	19.19	-0.75%	-
Sep 30, 2026	19.34	19.34	19.34	19.34	19.34	0.73%	-
Sep 29, 2026	19.20	19.20	19.20	19.20	19.20	0.03%	-
Sep 28, 2026	19.19	19.19	19.19	19.19	19.19	-0.13%	-
Sep 25, 2026	19.22	19.22	19.22	19.22	19.22	1.05%	-
Sep 24, 2026	19.02	19.02	19.02	19.02	19.02	0.05%	-
Sep 23, 2026	19.01	19.01	19.01	19.01	19.01	0.32%	-
Sep 22, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%	-
Sep 21, 2026	19.60	19.60	19.00	19.00	19.00	-0.03%	10
Sep 18, 2026	19.00	19.00	19.00	19.00	19.00	-1.09%	-
Sep 17, 2026	19.21	19.21	19.21	19.21	19.21	1.64%	-
Sep 16, 2026	18.90	18.90	18.90	18.90	18.90	-3.32%	-
Sep 15, 2026	18.97	19.55	18.97	19.55	19.55	2.46%	200
Sep 14, 2026	19.08	19.08	19.08	19.08	19.08	2.55%	-
Sep 11, 2026	18.61	18.61	18.61	18.61	18.61	-1.40%	-
Sep 10, 2026	18.87	18.87	18.87	18.87	18.87	0.29%	-
Sep 9, 2026	18.82	18.82	18.82	18.82	18.82	-0.95%	-
Sep 8, 2026	19.00	19.00	19.00	19.00	19.00	-2.34%	-
Sep 7, 2026	19.45	19.45	19.45	19.45	19.45	2.58%	791
Sep 4, 2026	18.96	18.96	18.96	18.96	18.96	-0.73%	-
Sep 3, 2026	19.10	19.10	19.10	19.10	19.10	-0.10%	-
Sep 2, 2026	19.12	19.12	19.12	19.12	19.12	-0.88%	-
Sep 1, 2026	19.29	19.29	19.29	19.29	19.29	-0.67%	-
Aug 31, 2026	19.42	19.42	19.42	19.42	19.42	0.83%	-
Aug 28, 2026	19.26	19.26	19.26	19.26	19.26	0.39%	-
Aug 27, 2026	19.19	19.19	19.19	19.19	19.19	0.45%	-
Aug 26, 2026	19.10	19.10	19.10	19.10	19.10	-0.03%	-
Aug 25, 2026	19.11	19.11	19.11	19.11	19.11	0.39%	-
Aug 24, 2026	19.03	19.03	19.03	19.03	19.03	0.79%	-
Aug 21, 2026	18.88	18.88	18.88	18.88	18.88	-0.40%	-
Aug 20, 2026	18.96	18.96	18.96	18.96	18.96	1.96%	-
Aug 19, 2026	18.59	18.59	18.59	18.59	18.59	-0.46%	-
Aug 18, 2026	18.68	18.68	18.68	18.68	18.68	0.21%	-
Aug 17, 2026	18.64	18.64	18.64	18.64	18.64	-1.92%	-