FRA:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.22	12.30	12.22	12.30	12.30	0.49%	-
Jun 25, 2026	12.30	12.30	12.24	12.24	12.24	-0.65%	-
Jun 24, 2026	12.32	12.32	12.32	12.32	12.32	-0.32%	-
Jun 23, 2026	12.28	12.36	12.28	12.36	12.36	-0.16%	-
Jun 22, 2026	12.42	12.42	12.38	12.38	12.38	0.16%	-
Jun 19, 2026	12.32	12.36	12.30	12.36	12.36	0.49%	-
Jun 18, 2026	12.36	12.40	12.30	12.30	12.30	-0.65%	-
Jun 17, 2026	12.38	12.38	12.34	12.38	12.38	-0.32%	-
Jun 16, 2026	12.36	12.42	12.36	12.42	12.42	0.16%	200
Jun 15, 2026	12.36	12.42	12.36	12.40	12.40	-0.32%	-
Jun 12, 2026	12.40	12.44	12.40	12.44	12.44	-0.16%	-
Jun 11, 2026	12.36	12.46	12.36	12.46	12.46	0.32%	-
Jun 10, 2026	12.36	12.42	12.36	12.42	12.42	-	-
Jun 9, 2026	12.36	12.42	12.36	12.42	12.42	0.16%	-
Jun 8, 2026	12.34	12.40	12.34	12.40	12.40	-0.16%	-
Jun 5, 2026	12.38	12.42	12.38	12.42	12.42	-0.16%	-
Jun 4, 2026	12.36	12.44	12.34	12.44	12.44	-0.16%	-
Jun 3, 2026	12.44	12.46	12.42	12.46	12.46	-	200
Jun 2, 2026	12.36	12.46	12.36	12.46	12.46	-	2,104
Jun 1, 2026	12.48	12.48	12.46	12.46	12.46	-1.11%	-
May 29, 2026	12.54	12.62	12.54	12.60	12.60	-0.16%	-
May 28, 2026	12.54	12.62	12.46	12.62	12.62	-	10
May 27, 2026	12.32	12.62	12.32	12.62	12.62	2.10%	-
May 26, 2026	12.32	12.36	12.32	12.36	12.36	-0.16%	-
May 25, 2026	12.34	12.38	12.34	12.38	12.38	-0.16%	75
May 22, 2026	12.36	12.40	12.36	12.40	12.40	-0.32%	-
May 21, 2026	12.46	12.46	12.32	12.44	12.44	0.97%	-
May 20, 2026	12.52	12.54	12.52	12.52	12.32	-0.16%	100
May 19, 2026	12.52	12.54	12.52	12.54	12.34	0.16%	50
May 18, 2026	12.52	12.58	12.52	12.52	12.32	-	250
May 15, 2026	12.48	12.52	12.48	12.52	12.32	0.16%	-
May 14, 2026	12.42	12.56	12.42	12.50	12.30	-0.16%	50
May 13, 2026	12.46	12.54	12.46	12.52	12.32	-0.16%	-
May 12, 2026	12.54	12.54	12.54	12.54	12.34	-	-
May 11, 2026	12.48	12.54	12.48	12.54	12.34	0.16%	-
May 8, 2026	12.46	12.54	12.46	12.52	12.32	-0.16%	-
May 7, 2026	12.52	12.54	12.52	12.54	12.34	0.16%	-
May 6, 2026	12.42	12.52	12.40	12.52	12.32	-	-
May 5, 2026	12.48	12.52	12.44	12.52	12.32	-0.16%	-
May 4, 2026	12.46	12.54	12.40	12.54	12.34	0.32%	-
Apr 30, 2026	12.48	12.50	12.48	12.50	12.30	-0.32%	-
Apr 29, 2026	12.52	12.54	12.52	12.54	12.34	-0.32%	-
Apr 28, 2026	12.56	12.58	12.52	12.58	12.38	-	-
Apr 27, 2026	12.48	12.58	12.46	12.58	12.38	0.64%	-
Apr 24, 2026	12.46	12.50	12.46	12.50	12.30	-0.48%	1,413
Apr 23, 2026	12.50	12.58	12.44	12.56	12.36	0.16%	1,000
Apr 22, 2026	12.48	12.54	12.44	12.54	12.34	0.64%	-
Apr 21, 2026	12.40	12.46	12.40	12.46	12.26	-0.16%	-
Apr 20, 2026	12.42	12.48	12.42	12.48	12.28	-0.16%	-
Apr 17, 2026	12.42	12.50	12.42	12.50	12.30	0.64%	200