FRA:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	12.48	12.56	12.48	12.52	-	-0.32%	92
Apr 23, 2026	12.50	12.58	12.44	12.56	12.56	0.16%	1,000
Apr 22, 2026	12.48	12.54	12.44	12.54	12.54	0.64%	-
Apr 21, 2026	12.40	12.46	12.40	12.46	12.46	-0.16%	-
Apr 20, 2026	12.42	12.48	12.42	12.48	12.48	-0.16%	-
Apr 17, 2026	12.42	12.50	12.42	12.50	12.50	0.64%	200
Apr 16, 2026	12.28	12.42	12.28	12.42	12.42	0.65%	-
Apr 15, 2026	12.30	12.38	12.30	12.34	12.34	0.33%	291
Apr 14, 2026	12.26	12.38	12.26	12.30	12.30	0.16%	2,874
Apr 13, 2026	12.16	12.34	12.16	12.28	12.28	-0.16%	2,531
Apr 10, 2026	12.10	12.30	12.10	12.30	12.30	1.65%	1,040
Apr 9, 2026	12.12	12.12	12.10	12.10	12.10	-0.17%	200
Apr 8, 2026	12.20	12.20	12.12	12.12	12.12	-	670
Apr 7, 2026	12.00	12.16	11.90	12.12	12.12	-0.49%	7,900
Apr 2, 2026	12.10	12.18	12.10	12.18	12.18	0.16%	-
Apr 1, 2026	12.10	12.16	12.10	12.16	12.16	-	-
Mar 31, 2026	11.96	12.16	11.96	12.16	12.16	1.33%	584
Mar 30, 2026	11.94	12.02	11.94	12.00	12.00	-	-
Mar 27, 2026	11.76	12.10	11.76	12.00	12.00	1.87%	3,150
Mar 26, 2026	11.90	11.90	11.60	11.78	11.78	-1.01%	2,667
Mar 25, 2026	11.88	12.00	11.88	11.90	11.90	-0.34%	2,450
Mar 24, 2026	11.70	11.94	11.70	11.94	11.94	1.02%	1,240
Mar 23, 2026	11.74	11.82	11.74	11.82	11.82	-0.51%	626
Mar 20, 2026	11.68	11.88	11.56	11.88	11.88	2.06%	600
Mar 19, 2026	11.80	11.84	11.64	11.64	11.64	-1.85%	570
Mar 18, 2026	11.82	11.86	11.82	11.86	11.86	-	300
Mar 17, 2026	11.86	11.86	11.86	11.86	11.86	-0.50%	150
Mar 16, 2026	11.78	11.92	11.78	11.92	11.92	-	101
Mar 13, 2026	11.88	11.92	11.84	11.92	11.92	-	2,293
Mar 12, 2026	11.52	11.92	11.52	11.92	11.92	2.94%	2,500
Mar 11, 2026	11.58	11.62	11.56	11.58	11.58	0.17%	4,963
Mar 10, 2026	11.04	11.60	11.04	11.56	11.56	4.71%	4,800
Mar 9, 2026	11.04	11.08	11.00	11.04	11.04	-0.18%	8,268
Mar 6, 2026	11.06	11.08	11.06	11.06	11.06	-0.54%	4,095
Mar 5, 2026	11.02	11.12	11.02	11.12	11.12	0.91%	334
Mar 4, 2026	11.00	11.04	11.00	11.02	11.02	0.18%	1,573
Mar 3, 2026	11.00	11.00	10.96	11.00	11.00	-	4,036
Mar 2, 2026	11.00	11.00	11.00	11.00	11.00	-0.18%	11,928
Feb 27, 2026	11.00	11.02	11.00	11.02	11.02	0.18%	689
Feb 26, 2026	11.00	11.00	11.00	11.00	11.00	-	2,012
Feb 25, 2026	11.00	11.00	11.00	11.00	11.00	-	1,450
Feb 24, 2026	11.00	11.02	11.00	11.00	11.00	-0.18%	1,491
Feb 23, 2026	11.02	11.02	11.02	11.02	11.02	-	2,939
Feb 20, 2026	11.04	11.04	11.02	11.02	11.02	-	6,333
Feb 19, 2026	11.02	11.04	11.02	11.02	11.02	-	12,363
Feb 18, 2026	11.02	11.04	11.02	11.02	11.02	-0.18%	3,100
Feb 17, 2026	11.04	11.04	11.02	11.04	11.04	-	1,600
Feb 16, 2026	11.04	11.06	11.04	11.04	11.04	-	4,191
Feb 13, 2026	11.02	11.08	11.02	11.04	11.04	-	14,100
Feb 12, 2026	11.02	11.04	11.02	11.04	11.04	0.18%	200