FRA:KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.80	100.90	99.40	99.55	-	-2.88%	8,341
Jun 25, 2026	100.80	102.50	100.80	102.50	102.50	2.50%	50
Jun 24, 2026	103.40	103.40	100.00	100.00	100.00	-2.82%	20
Jun 23, 2026	102.90	102.90	102.90	102.90	102.90	-1.25%	-
Jun 22, 2026	103.60	104.20	102.90	104.20	104.20	0.29%	161
Jun 19, 2026	103.90	103.90	103.90	103.90	103.90	0.19%	-
Jun 18, 2026	103.70	103.70	103.70	103.70	103.70	0.39%	-
Jun 17, 2026	103.30	103.30	103.30	103.30	103.30	-0.19%	-
Jun 16, 2026	102.80	103.50	102.80	103.50	103.50	-0.19%	3
Jun 15, 2026	103.70	103.70	103.70	103.70	103.70	2.47%	15
Jun 12, 2026	98.20	101.20	98.20	101.20	101.20	2.69%	100
Jun 11, 2026	96.35	98.55	96.35	98.55	98.55	0.15%	60
Jun 10, 2026	98.40	98.40	98.40	98.40	98.40	-0.51%	-
Jun 9, 2026	97.90	98.90	97.90	98.90	98.90	0.05%	10
Jun 8, 2026	98.85	98.85	98.85	98.85	98.85	-0.85%	-
Jun 5, 2026	99.70	99.70	99.70	99.70	99.70	-1.58%	-
Jun 4, 2026	100.20	101.30	100.20	101.30	101.30	0.80%	100
Jun 3, 2026	100.50	100.50	100.50	100.50	100.50	-0.50%	-
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