FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.77	31.77	31.77	31.77	31.77	-0.35%	-
Jun 1, 2026	31.88	31.88	31.88	31.88	31.88	-2.09%	-
May 29, 2026	32.56	32.56	32.56	32.56	32.56	0.71%	-
May 28, 2026	32.33	32.33	32.33	32.33	32.33	1.35%	-
May 27, 2026	31.90	31.90	31.90	31.90	31.90	0.57%	-
May 26, 2026	31.72	31.72	31.72	31.72	31.72	-0.91%	-
May 25, 2026	32.01	32.01	32.01	32.01	32.01	0.72%	-
May 22, 2026	31.78	31.78	31.78	31.78	31.78	0.67%	-
May 21, 2026	31.57	31.57	31.57	31.57	31.57	-0.06%	-
May 20, 2026	31.59	31.59	31.59	31.59	31.59	-1.83%	-
May 19, 2026	32.18	32.18	32.18	32.18	32.18	1.96%	-
May 18, 2026	31.56	31.56	31.56	31.56	31.56	0.35%	-
May 15, 2026	31.45	31.45	31.45	31.45	31.45	0.29%	-
May 14, 2026	31.36	31.36	31.36	31.36	31.36	0.13%	-
May 13, 2026	31.32	31.32	31.32	31.32	31.32	1.33%	-
May 12, 2026	30.91	30.91	30.91	30.91	30.91	-1.43%	-
May 11, 2026	31.36	31.36	31.36	31.36	31.36	-4.30%	-
May 8, 2026	31.77	32.77	31.77	32.77	32.77	2.02%	60
May 7, 2026	32.12	32.12	32.12	32.12	32.12	2.10%	-
May 6, 2026	31.46	31.46	31.46	31.46	31.46	0.19%	-
May 5, 2026	31.40	31.40	31.40	31.40	31.40	0.10%	-
May 4, 2026	31.37	31.37	31.37	31.37	31.37	2.32%	-
Apr 30, 2026	30.66	30.66	30.66	30.66	30.66	-2.97%	-
Apr 29, 2026	31.60	31.60	31.60	31.60	31.60	-0.06%	-
Apr 28, 2026	31.66	31.66	31.62	31.62	31.62	0.67%	142
Apr 27, 2026	31.41	31.41	31.41	31.41	31.41	0.96%	-
Apr 24, 2026	31.11	31.11	31.11	31.11	31.11	-1.77%	-
Apr 23, 2026	31.67	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%	-