FRA:KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	101.00	101.00	101.00	101.00	101.00	-3.53%	-
Jun 1, 2026	104.70	104.70	104.70	104.70	104.70	2.15%	50
May 29, 2026	102.50	102.50	102.50	102.50	102.50	0.20%	-
May 28, 2026	102.30	102.30	102.30	102.30	102.30	-0.39%	-
May 27, 2026	101.40	102.70	101.40	102.70	102.70	1.38%	45
May 26, 2026	101.40	101.40	101.00	101.30	101.30	-0.10%	90
May 25, 2026	100.50	101.40	100.50	101.40	101.40	2.68%	100
May 22, 2026	99.10	99.10	98.75	98.75	98.75	-3.00%	20
May 21, 2026	101.80	101.80	101.80	101.80	101.80	-0.10%	-
May 20, 2026	101.40	101.90	101.40	101.90	101.90	-0.39%	100
May 19, 2026	104.00	104.00	102.30	102.30	102.30	1.79%	100
May 18, 2026	100.40	102.10	99.65	100.50	100.50	-1.76%	140
May 15, 2026	102.30	102.30	102.30	102.30	102.30	-0.78%	-
May 14, 2026	103.10	103.10	103.10	103.10	103.10	1.38%	-
May 13, 2026	101.90	102.30	101.70	101.70	101.70	0.59%	156
May 12, 2026	102.10	102.10	101.10	101.10	101.10	-2.03%	30
May 11, 2026	102.20	103.20	102.20	103.20	103.20	0.19%	5
May 8, 2026	101.80	103.00	101.80	103.00	103.00	0.78%	100
May 7, 2026	105.60	105.60	102.20	102.20	102.20	2.46%	50
May 6, 2026	99.75	99.75	99.75	99.75	99.75	0.76%	-
May 5, 2026	95.65	99.00	95.65	99.00	99.00	3.45%	30
May 4, 2026	97.15	97.15	95.70	95.70	95.70	-0.10%	1
Apr 30, 2026	96.80	97.70	96.80	97.70	95.80	-1.71%	110
Apr 29, 2026	99.40	99.40	99.40	99.40	97.47	-0.10%	-
Apr 28, 2026	99.50	99.50	99.50	99.50	97.56	0.10%	-
Apr 27, 2026	99.40	99.40	99.40	99.40	97.47	-0.90%	-
Apr 24, 2026	100.30	100.30	100.30	100.30	98.35	0.20%	-
Apr 23, 2026	99.15	100.60	99.15	100.10	98.15	-1.77%	310
Apr 22, 2026	101.30	101.90	101.30	101.90	99.92	-1.36%	200
Apr 21, 2026	103.30	103.30	103.30	103.30	101.29	-0.19%	-
Apr 20, 2026	104.00	104.00	102.80	103.50	101.49	-1.05%	80
Apr 17, 2026	100.10	104.60	100.10	104.60	102.57	2.45%	90
Apr 16, 2026	102.10	102.10	102.10	102.10	100.11	-	90
Apr 15, 2026	103.20	103.20	102.10	102.10	100.11	-1.35%	50
Apr 14, 2026	103.50	103.50	103.50	103.50	101.49	-0.48%	-
Apr 13, 2026	104.00	104.00	104.00	104.00	101.98	0.10%	-
Apr 10, 2026	103.90	103.90	103.90	103.90	101.88	-0.29%	-
Apr 9, 2026	104.20	104.20	104.20	104.20	102.17	-0.38%	-
Apr 8, 2026	102.30	104.60	102.30	104.60	102.57	6.19%	50
Apr 7, 2026	98.50	98.50	98.50	98.50	96.58	0.36%	-
Apr 2, 2026	98.65	98.65	98.15	98.15	96.24	-1.26%	10
Apr 1, 2026	98.65	99.90	98.65	99.40	97.47	2.47%	110
Mar 31, 2026	96.90	97.00	96.90	97.00	95.11	1.36%	25
Mar 30, 2026	95.95	95.95	95.70	95.70	93.84	-0.47%	11
Mar 27, 2026	100.60	100.60	96.15	96.15	94.28	-2.88%	10
Mar 26, 2026	99.00	99.00	99.00	99.00	97.07	-0.25%	-
Mar 25, 2026	99.25	99.25	99.25	99.25	97.32	0.97%	-
Mar 24, 2026	98.30	98.30	98.30	98.30	96.39	-1.90%	-
Mar 23, 2026	93.90	100.20	93.50	100.20	98.25	4.48%	45
Mar 20, 2026	95.70	95.90	95.70	95.90	94.04	-4.20%	100