FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.67	31.67	31.67	31.67	-	0.64%	-
Apr 22, 2026	31.47	31.47	31.47	31.47	31.47	-0.19%	-
Apr 21, 2026	31.53	31.53	31.53	31.53	31.53	-1.41%	-
Apr 20, 2026	31.98	31.98	31.98	31.98	31.98	0.53%	-
Apr 17, 2026	31.81	31.81	31.81	31.81	31.81	-1.00%	-
Apr 16, 2026	32.13	32.13	32.13	32.13	32.13	0.59%	-
Apr 15, 2026	31.91	31.94	31.91	31.94	31.94	1.14%	-
Apr 14, 2026	31.58	31.58	31.58	31.58	31.58	-1.16%	-
Apr 13, 2026	31.95	31.95	31.95	31.95	31.95	-0.96%	-
Apr 10, 2026	32.26	32.26	32.26	32.26	32.26	-1.77%	-
Apr 9, 2026	32.84	32.84	32.84	32.84	32.84	-0.55%	-
Apr 8, 2026	33.02	33.02	33.02	33.02	33.02	1.69%	-
Apr 7, 2026	32.47	32.47	32.47	32.47	32.47	-1.93%	-
Apr 2, 2026	33.11	33.11	33.11	33.11	33.11	-1.22%	-
Apr 1, 2026	33.52	33.52	33.52	33.52	33.52	0.60%	-
Mar 31, 2026	33.32	33.32	33.32	33.32	33.32	3.51%	-
Mar 30, 2026	32.19	32.19	32.19	32.19	32.19	-1.98%	-
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%	-