FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.49	17.49	17.49	17.49	17.49	0.66%	-
Jul 16, 2026	17.38	17.38	17.38	17.38	17.38	0.43%	-
Jul 15, 2026	17.30	17.30	17.30	17.30	17.30	-1.62%	-
Jul 14, 2026	17.59	17.59	17.59	17.59	17.59	2.54%	-
Jul 13, 2026	17.15	17.15	17.15	17.15	17.15	-0.09%	-
Jul 10, 2026	17.17	17.17	17.17	17.17	17.17	-1.32%	-
Jul 9, 2026	17.40	17.40	17.40	17.40	17.40	-0.14%	-
Jul 8, 2026	17.83	17.83	17.42	17.42	17.42	-2.79%	360
Jul 7, 2026	17.59	17.92	17.59	17.92	17.92	1.76%	360
Jul 6, 2026	17.61	17.61	17.61	17.61	17.61	0.23%	-
Jul 3, 2026	17.63	17.63	17.57	17.57	17.57	0.69%	400
Jul 2, 2026	17.45	17.45	17.45	17.45	17.45	3.44%	-
Jul 1, 2026	16.87	16.87	16.87	16.87	16.87	-2.00%	-
Jun 30, 2026	17.22	17.22	17.22	17.22	17.22	-4.55%	-
Jun 29, 2026	17.41	18.04	17.41	18.04	18.04	4.29%	10
Jun 26, 2026	17.51	17.51	17.51	17.51	17.29	4.73%	-
Jun 25, 2026	16.72	16.72	16.72	16.72	16.51	2.64%	-
Jun 24, 2026	16.29	16.29	16.29	16.29	16.09	0.25%	-
Jun 23, 2026	16.25	16.25	16.25	16.25	16.05	0.78%	-
Jun 22, 2026	16.12	16.12	16.12	16.12	15.93	-2.36%	-
Jun 19, 2026	16.51	16.51	16.51	16.51	16.31	1.13%	-
Jun 18, 2026	16.33	16.33	16.33	16.33	16.13	-0.18%	-
Jun 17, 2026	16.36	16.36	16.36	16.36	16.16	1.81%	-
Jun 16, 2026	16.07	16.07	16.07	16.07	15.87	-0.43%	-
Jun 15, 2026	16.14	16.14	16.14	16.14	15.94	0.78%	-
Jun 12, 2026	16.01	16.01	16.01	16.01	15.82	-1.20%	-
Jun 11, 2026	16.21	16.21	16.21	16.21	16.01	1.28%	-
Jun 10, 2026	16.00	16.00	16.00	16.00	15.81	1.20%	-
Jun 9, 2026	15.81	15.81	15.81	15.81	15.62	-0.44%	-
Jun 8, 2026	15.88	15.88	15.88	15.88	15.69	1.31%	-
Jun 5, 2026	15.68	15.68	15.68	15.68	15.49	1.13%	-
Jun 4, 2026	15.50	15.50	15.50	15.50	15.31	-2.45%	-
Jun 3, 2026	15.89	15.89	15.89	15.89	15.70	0.03%	-
Jun 2, 2026	15.89	15.89	15.89	15.89	15.69	-0.35%	-
Jun 1, 2026	15.94	15.94	15.94	15.94	15.75	-2.09%	-
May 29, 2026	16.28	16.28	16.28	16.28	16.08	0.71%	-
May 28, 2026	16.17	16.17	16.17	16.17	15.97	1.35%	-
May 27, 2026	15.95	15.95	15.95	15.95	15.76	0.57%	-
May 26, 2026	15.86	15.86	15.86	15.86	15.67	-0.91%	-
May 25, 2026	16.01	16.01	16.01	16.01	15.81	0.72%	-
May 22, 2026	15.89	15.89	15.89	15.89	15.70	0.67%	-
May 21, 2026	15.79	15.79	15.79	15.79	15.59	-0.06%	-
May 20, 2026	15.80	15.80	15.80	15.80	15.60	-1.83%	-
May 19, 2026	16.09	16.09	16.09	16.09	15.90	1.96%	-
May 18, 2026	15.78	15.78	15.78	15.78	15.59	0.35%	-
May 15, 2026	15.73	15.73	15.73	15.73	15.53	0.29%	-
May 14, 2026	15.68	15.68	15.68	15.68	15.49	0.13%	-
May 13, 2026	15.66	15.66	15.66	15.66	15.47	1.33%	-
May 12, 2026	15.46	15.46	15.46	15.46	15.27	-1.43%	-
May 11, 2026	15.68	15.68	15.68	15.68	15.49	-4.30%	-