FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.02	19.02	19.00	19.00	19.00	-0.63%	3
Mar 26, 2026	19.12	19.12	19.12	19.12	18.89	0.26%	-
Mar 25, 2026	19.07	19.07	19.07	19.07	18.84	0.85%	-
Mar 24, 2026	18.91	18.91	18.91	18.91	18.68	0.69%	-
Mar 23, 2026	18.69	18.78	18.69	18.78	18.55	-3.05%	3
Mar 20, 2026	19.37	19.37	19.37	19.37	19.14	0.57%	-
Mar 19, 2026	19.26	19.26	19.26	19.26	19.03	-3.17%	-
Mar 18, 2026	20.12	20.12	19.89	19.89	19.65	-0.05%	5
Mar 17, 2026	19.90	19.90	19.90	19.90	19.66	-1.00%	5
Mar 16, 2026	20.10	20.10	20.10	20.10	19.86	1.41%	-
Mar 13, 2026	19.82	19.82	19.82	19.82	19.58	0.76%	-
Mar 12, 2026	19.67	19.67	19.67	19.67	19.43	-0.25%	-
Mar 11, 2026	19.68	19.72	19.68	19.72	19.48	-1.89%	3
Mar 10, 2026	20.10	20.10	20.10	20.10	19.86	1.77%	-
Mar 9, 2026	19.63	19.75	19.63	19.75	19.51	-2.23%	1
Mar 6, 2026	20.20	20.20	20.20	20.20	19.96	0.20%	-
Mar 5, 2026	20.16	20.16	20.16	20.16	19.92	1.26%	-
Mar 4, 2026	19.91	19.91	19.91	19.91	19.67	-1.92%	-
Mar 3, 2026	20.30	20.30	20.30	20.30	20.06	-0.49%	-
Mar 2, 2026	20.40	20.40	20.40	20.40	20.15	-	-
Feb 27, 2026	20.40	20.40	20.40	20.40	20.15	-1.73%	-
Feb 26, 2026	20.76	20.76	20.76	20.76	20.51	-1.05%	-
Feb 25, 2026	20.98	20.98	20.98	20.98	20.73	-0.85%	-
Feb 24, 2026	21.16	21.16	21.16	21.16	20.91	1.05%	-
Feb 23, 2026	20.94	20.94	20.94	20.94	20.69	-0.38%	-
Feb 20, 2026	21.02	21.02	21.02	21.02	20.77	0.29%	-
Feb 19, 2026	20.96	20.96	20.96	20.96	20.71	-1.60%	-
Feb 18, 2026	21.30	21.30	21.30	21.30	21.04	1.24%	-
Feb 17, 2026	21.04	21.04	21.04	21.04	20.79	-2.32%	-
Feb 16, 2026	21.54	21.54	21.54	21.54	21.28	0.65%	-
Feb 13, 2026	21.40	21.40	21.40	21.40	21.14	0.85%	-
Feb 12, 2026	21.22	21.22	21.22	21.22	20.96	2.02%	-
Feb 11, 2026	20.80	20.80	20.80	20.80	20.55	-0.29%	-
Feb 10, 2026	20.88	20.88	20.86	20.86	20.61	-0.38%	100
Feb 9, 2026	20.94	20.94	20.94	20.94	20.69	0.58%	-
Feb 6, 2026	20.82	20.82	20.82	20.82	20.57	-0.86%	-
Feb 5, 2026	21.86	21.86	21.00	21.00	20.75	-1.78%	503
Feb 4, 2026	21.38	21.38	21.38	21.38	21.12	-0.65%	-
Feb 3, 2026	21.52	21.52	21.52	21.52	21.26	2.28%	-
Feb 2, 2026	21.04	21.04	21.04	21.04	20.79	-0.94%	-
Jan 30, 2026	21.24	21.24	21.24	21.24	20.98	1.14%	-
Jan 29, 2026	21.00	21.00	21.00	21.00	20.75	0.29%	-
Jan 28, 2026	20.94	20.94	20.94	20.94	20.69	1.55%	-
Jan 27, 2026	20.62	20.62	20.62	20.62	20.37	0.10%	-
Jan 26, 2026	20.60	20.60	20.60	20.60	20.35	-	-
Jan 23, 2026	20.60	20.60	20.60	20.60	20.35	1.08%	-
Jan 22, 2026	20.38	20.38	20.38	20.38	20.13	1.09%	-
Jan 21, 2026	20.16	20.16	20.16	20.16	19.92	-	-
Jan 20, 2026	20.16	20.16	20.16	20.16	19.92	1.15%	-
Jan 19, 2026	19.93	19.93	19.93	19.93	19.69	0.66%	-