FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.12	22.12	22.12	22.12	22.12	1.10%	-
Aug 24, 2026	21.88	21.88	21.88	21.88	21.88	1.02%	-
Aug 21, 2026	21.66	21.66	21.66	21.66	21.66	-0.64%	-
Aug 20, 2026	21.80	21.80	21.80	21.80	21.80	0.55%	-
Aug 19, 2026	21.68	21.68	21.68	21.68	21.68	1.21%	-
Aug 18, 2026	21.42	21.42	21.42	21.42	21.42	-0.74%	-
Aug 17, 2026	21.70	21.70	21.58	21.58	21.58	-0.09%	50
Aug 14, 2026	21.50	21.60	21.50	21.60	21.60	1.03%	250
Aug 13, 2026	21.38	21.38	21.38	21.38	21.38	0.19%	-
Aug 12, 2026	21.34	21.34	21.34	21.34	21.34	-0.47%	-
Aug 11, 2026	21.44	21.44	21.44	21.44	21.44	0.47%	2
Aug 10, 2026	21.44	21.44	21.34	21.34	21.34	-0.47%	2
Aug 7, 2026	21.44	21.44	21.44	21.44	21.44	-0.37%	-
Aug 6, 2026	21.46	21.52	21.46	21.52	21.52	0.75%	2
Aug 5, 2026	21.36	21.36	21.36	21.36	21.36	-0.93%	-
Aug 4, 2026	21.56	21.56	21.56	21.56	21.56	-0.65%	-
Aug 3, 2026	21.70	21.70	21.70	21.70	21.70	0.65%	-
Jul 31, 2026	21.78	21.78	21.56	21.56	21.56	-0.65%	20
Jul 30, 2026	21.70	21.70	21.70	21.70	21.70	0.09%	-
Jul 29, 2026	21.68	21.68	21.68	21.68	21.68	2.75%	-
Jul 28, 2026	21.10	21.10	21.10	21.10	21.10	0.38%	-
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%	-