FRA:KCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	12.28	12.42	12.28	12.42	12.22	0.65%	-
Apr 15, 2026	12.30	12.38	12.30	12.34	12.14	0.33%	291
Apr 14, 2026	12.26	12.38	12.26	12.30	12.10	0.16%	2,874
Apr 13, 2026	12.16	12.34	12.16	12.28	12.08	-0.16%	2,531
Apr 10, 2026	12.10	12.30	12.10	12.30	12.10	1.65%	1,040
Apr 9, 2026	12.12	12.12	12.10	12.10	11.91	-0.17%	200
Apr 8, 2026	12.20	12.20	12.12	12.12	11.93	-	670
Apr 7, 2026	12.00	12.16	11.90	12.12	11.93	-0.49%	7,900
Apr 2, 2026	12.10	12.18	12.10	12.18	11.99	0.16%	-
Apr 1, 2026	12.10	12.16	12.10	12.16	11.97	-	-
Mar 31, 2026	11.96	12.16	11.96	12.16	11.97	1.33%	584
Mar 30, 2026	11.94	12.02	11.94	12.00	11.81	-	-
Mar 27, 2026	11.76	12.10	11.76	12.00	11.81	1.87%	3,150
Mar 26, 2026	11.90	11.90	11.60	11.78	11.59	-1.01%	2,667
Mar 25, 2026	11.88	12.00	11.88	11.90	11.71	-0.34%	2,450
Mar 24, 2026	11.70	11.94	11.70	11.94	11.75	1.02%	1,240
Mar 23, 2026	11.74	11.82	11.74	11.82	11.63	-0.51%	626
Mar 20, 2026	11.68	11.88	11.56	11.88	11.69	2.06%	600