FRA:KE8A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.60	14.60	14.50	14.50	14.50	1.40%	-
Jun 1, 2026	14.10	14.30	14.10	14.30	14.30	1.42%	-
May 29, 2026	14.40	14.40	14.10	14.10	14.10	2.17%	-
May 28, 2026	13.80	13.80	13.80	13.80	13.80	-2.82%	-
May 27, 2026	13.90	14.20	13.90	14.20	14.20	2.16%	-
May 26, 2026	13.90	13.90	13.90	13.90	13.90	-1.42%	-
May 25, 2026	14.10	14.10	14.10	14.10	14.10	-0.70%	-
May 22, 2026	14.20	14.20	14.20	14.20	14.20	-1.39%	-
May 21, 2026	14.70	14.70	14.40	14.40	14.40	-5.88%	-
May 20, 2026	15.00	15.30	15.00	15.30	15.30	-6.13%	-
May 19, 2026	14.60	16.30	14.60	16.30	16.30	8.67%	-
May 18, 2026	15.00	15.00	15.00	15.00	15.00	-1.32%	-
May 15, 2026	15.40	15.40	15.20	15.20	15.20	-7.32%	-
May 14, 2026	16.40	16.40	16.40	16.40	16.40	1.23%	-
May 13, 2026	15.90	16.20	15.90	16.20	16.20	1.89%	-
May 12, 2026	16.10	16.10	15.90	15.90	15.90	-	-
May 11, 2026	15.90	15.90	15.90	15.90	15.90	-	-
May 8, 2026	15.90	15.90	15.90	15.90	15.90	2.58%	-
May 7, 2026	15.70	15.70	15.50	15.50	15.50	-	-
May 6, 2026	15.20	15.50	15.20	15.50	15.50	1.31%	-
May 5, 2026	14.70	15.30	14.70	15.30	15.30	4.08%	-
May 4, 2026	14.40	14.70	14.40	14.70	14.70	6.52%	-
Apr 30, 2026	13.60	13.80	13.60	13.80	13.80	2.22%	-
Apr 29, 2026	13.30	13.50	13.30	13.50	13.50	0.75%	-
Apr 28, 2026	13.30	13.40	13.30	13.40	13.40	-0.74%	-
Apr 27, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 24, 2026	13.10	13.50	13.10	13.50	13.50	1.50%	-
Apr 23, 2026	13.50	13.50	13.30	13.30	13.30	-2.21%	-
Apr 22, 2026	13.70	13.70	13.60	13.60	13.60	-0.73%	-
Apr 21, 2026	13.70	13.70	13.70	13.70	13.70	-	-
Apr 20, 2026	13.50	13.70	13.50	13.70	13.70	1.48%	-
Apr 17, 2026	13.40	13.50	13.40	13.50	13.50	-0.74%	-
Apr 16, 2026	13.50	13.60	13.50	13.60	13.60	-	-
Apr 15, 2026	13.50	13.60	13.50	13.60	13.60	-	-
Apr 14, 2026	13.40	13.60	13.40	13.60	13.60	2.26%	-
Apr 13, 2026	13.40	13.40	13.30	13.30	13.30	0.76%	-
Apr 10, 2026	13.20	13.20	13.20	13.20	13.20	-0.75%	-
Apr 9, 2026	13.30	13.30	13.30	13.30	13.30	1.53%	-
Apr 8, 2026	13.10	13.10	13.10	13.10	13.10	3.11%	-
Apr 7, 2026	13.00	13.00	12.90	12.90	12.70	4.88%	-
Apr 2, 2026	12.30	12.30	12.30	12.30	12.11	-3.15%	-
Apr 1, 2026	12.90	12.90	12.70	12.70	12.51	2.42%	-
Mar 31, 2026	12.70	12.70	12.40	12.40	12.21	-5.34%	240
Mar 30, 2026	13.10	13.10	13.10	13.10	12.90	-1.50%	-
Mar 27, 2026	13.30	13.30	13.30	13.30	13.10	-	-
Mar 26, 2026	13.30	13.30	13.30	13.30	13.10	1.53%	-
Mar 25, 2026	13.10	13.10	13.10	13.10	12.90	-1.50%	-
Mar 24, 2026	13.30	13.30	13.30	13.30	13.10	3.10%	-
Mar 23, 2026	12.90	12.90	12.90	12.90	12.70	-5.15%	-
Mar 20, 2026	13.50	13.60	13.50	13.60	13.39	-1.45%	-