FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.42	20.42	20.40	20.40	20.40	1.09%	10
Apr 22, 2026	20.18	20.18	20.18	20.18	20.18	-0.59%	-
Apr 21, 2026	20.30	20.30	20.30	20.30	20.30	1.30%	-
Apr 20, 2026	20.04	20.04	20.04	20.04	20.04	-1.57%	-
Apr 17, 2026	20.36	20.36	20.36	20.36	20.36	1.09%	-
Apr 16, 2026	20.14	20.14	20.14	20.14	20.14	1.92%	-
Apr 15, 2026	19.76	19.76	19.76	19.76	19.76	-0.65%	-
Apr 14, 2026	19.89	19.89	19.89	19.89	19.89	1.69%	-
Apr 13, 2026	19.56	19.56	19.56	19.56	19.56	-1.56%	-
Apr 10, 2026	19.94	19.94	19.87	19.87	19.87	0.81%	5
Apr 9, 2026	19.71	19.71	19.71	19.71	19.71	-2.62%	-
Apr 8, 2026	20.24	20.24	20.24	20.24	20.24	5.47%	-
Apr 7, 2026	19.19	19.19	19.19	19.19	19.19	-0.52%	-
Apr 2, 2026	18.88	19.29	18.88	19.29	19.29	-0.57%	3
Apr 1, 2026	19.40	19.40	19.40	19.40	19.40	1.04%	-
Mar 31, 2026	19.20	19.20	19.20	19.20	19.20	2.35%	5
Mar 30, 2026	18.76	18.76	18.76	18.76	18.76	-1.26%	-
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%	-