FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	21.02	21.02	21.02	21.02	21.02	0.86%	-
Jul 24, 2026	20.76	20.84	20.76	20.84	20.84	1.56%	7
Jul 23, 2026	20.52	20.52	20.52	20.52	20.52	3.79%	-
Jul 22, 2026	19.77	19.77	19.77	19.77	19.77	-0.25%	-
Jul 21, 2026	19.82	19.82	19.82	19.82	19.82	0.41%	-
Jul 20, 2026	19.74	19.74	19.74	19.74	19.74	1.18%	-
Jul 17, 2026	19.51	19.51	19.51	19.51	19.51	0.36%	-
Jul 16, 2026	19.44	19.44	19.44	19.44	19.44	0.15%	-
Jul 15, 2026	19.41	19.41	19.41	19.41	19.41	0.78%	-
Jul 14, 2026	19.48	19.48	19.48	19.48	19.26	1.83%	-
Jul 13, 2026	19.13	19.13	19.13	19.13	18.91	-0.52%	-
Jul 10, 2026	19.15	19.23	19.15	19.23	19.01	-0.88%	3
Jul 9, 2026	19.40	19.40	19.40	19.40	19.18	0.26%	-
Jul 8, 2026	19.42	19.42	19.35	19.35	19.13	-0.92%	3
Jul 7, 2026	19.13	19.53	19.13	19.53	19.31	0.51%	3
Jul 6, 2026	19.43	19.43	19.43	19.43	19.21	0.15%	-
Jul 3, 2026	19.40	19.40	19.40	19.40	19.18	1.04%	-
Jul 2, 2026	19.20	19.20	19.20	19.20	18.98	-1.34%	-
Jul 1, 2026	19.46	19.46	19.46	19.46	19.24	-0.87%	-
Jun 30, 2026	19.63	19.63	19.63	19.63	19.41	-1.01%	-
Jun 29, 2026	19.83	19.83	19.83	19.83	19.61	1.12%	-
Jun 26, 2026	19.61	19.61	19.61	19.61	19.39	-1.36%	-
Jun 25, 2026	19.88	19.88	19.88	19.88	19.66	2.63%	-
Jun 24, 2026	19.37	19.37	19.37	19.37	19.15	-0.10%	-
Jun 23, 2026	19.39	19.39	19.39	19.39	19.17	-0.87%	-
Jun 22, 2026	19.56	19.56	19.56	19.56	19.34	0.31%	5
Jun 19, 2026	19.50	19.50	19.50	19.50	19.28	-1.52%	50
Jun 18, 2026	19.80	19.80	19.80	19.80	19.58	0.15%	30
Jun 17, 2026	19.77	19.77	19.77	19.77	19.55	-0.65%	-
Jun 16, 2026	19.80	19.90	19.80	19.90	19.68	1.32%	15
Jun 15, 2026	21.66	21.66	19.27	19.64	19.42	-9.24%	104
Jun 12, 2026	21.64	21.64	21.64	21.64	21.40	1.31%	-
Jun 11, 2026	21.36	21.36	21.36	21.36	21.12	0.56%	-
Jun 10, 2026	21.24	21.24	21.24	21.24	21.00	0.95%	-
Jun 9, 2026	21.04	21.04	21.04	21.04	20.80	2.04%	-
Jun 8, 2026	20.62	20.62	20.62	20.62	20.39	0.10%	-
Jun 5, 2026	20.60	20.60	20.60	20.60	20.37	0.49%	-
Jun 4, 2026	20.50	20.50	20.50	20.50	20.27	0.69%	-
Jun 3, 2026	20.36	20.36	20.36	20.36	20.13	0.59%	-
Jun 2, 2026	20.24	20.24	20.24	20.24	20.01	-2.32%	-
Jun 1, 2026	20.72	20.72	20.72	20.72	20.49	-1.05%	-
May 29, 2026	20.94	20.94	20.94	20.94	20.70	0.48%	-
May 28, 2026	20.84	20.84	20.84	20.84	20.60	1.26%	-
May 27, 2026	20.58	20.58	20.58	20.58	20.35	-0.68%	-
May 26, 2026	20.72	20.72	20.72	20.72	20.49	-0.38%	-
May 25, 2026	20.80	20.80	20.80	20.80	20.57	-0.29%	-
May 22, 2026	20.86	20.86	20.86	20.86	20.62	0.68%	-
May 21, 2026	20.72	20.72	20.72	20.72	20.49	0.29%	-
May 20, 2026	20.66	20.66	20.66	20.66	20.43	-0.19%	-
May 19, 2026	20.70	20.70	20.70	20.70	20.47	2.27%	-