FRA:KAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	-
Aug 13, 2026	19.10	19.10	19.10	19.10	19.10	-2.97%	-
Aug 12, 2026	19.69	19.69	19.69	19.69	19.69	-1.72%	-
Aug 11, 2026	20.03	20.03	20.03	20.03	20.03	-0.45%	-
Aug 10, 2026	20.12	20.12	20.12	20.12	20.12	2.03%	-
Aug 7, 2026	19.72	19.72	19.72	19.72	19.72	2.15%	-
Aug 6, 2026	19.31	19.31	19.31	19.31	19.31	12.43%	-
Aug 5, 2026	17.17	17.17	17.17	17.17	17.17	-1.60%	-
Aug 4, 2026	17.45	17.45	17.45	17.45	17.45	0.14%	-
Aug 3, 2026	17.43	17.43	17.43	17.43	17.43	0.26%	-
Jul 31, 2026	17.38	17.38	17.38	17.38	17.38	-2.00%	-
Jul 30, 2026	17.74	17.74	17.74	17.74	17.74	-1.47%	-
Jul 29, 2026	18.00	18.00	18.00	18.00	18.00	2.45%	-
Jul 28, 2026	17.57	17.57	17.57	17.57	17.57	1.27%	-
Jul 27, 2026	17.35	17.35	17.35	17.35	17.35	2.45%	-
Jul 24, 2026	16.94	16.94	16.94	16.94	16.94	-0.27%	-
Jul 23, 2026	16.98	16.98	16.98	16.98	16.98	-0.41%	-
Jul 22, 2026	17.05	17.05	17.05	17.05	17.05	-1.64%	-
Jul 21, 2026	17.34	17.34	17.34	17.34	17.34	-1.11%	-
Jul 20, 2026	17.53	17.53	17.53	17.53	17.53	0.23%	-
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%	-