FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.24	20.24	20.24	20.24	20.24	-2.32%	-
Jun 1, 2026	20.72	20.72	20.72	20.72	20.72	-1.05%	-
May 29, 2026	20.94	20.94	20.94	20.94	20.94	0.48%	-
May 28, 2026	20.84	20.84	20.84	20.84	20.84	1.26%	-
May 27, 2026	20.58	20.58	20.58	20.58	20.58	-0.68%	-
May 26, 2026	20.72	20.72	20.72	20.72	20.72	-0.38%	-
May 25, 2026	20.80	20.80	20.80	20.80	20.80	-0.29%	-
May 22, 2026	20.86	20.86	20.86	20.86	20.86	0.68%	-
May 21, 2026	20.72	20.72	20.72	20.72	20.72	0.29%	-
May 20, 2026	20.66	20.66	20.66	20.66	20.66	-0.19%	-
May 19, 2026	20.70	20.70	20.70	20.70	20.70	2.27%	-
May 18, 2026	20.24	20.24	20.24	20.24	20.24	-0.39%	-
May 15, 2026	20.32	20.32	20.32	20.32	20.32	-0.68%	-
May 14, 2026	20.46	20.46	20.46	20.46	20.46	0.59%	-
May 13, 2026	20.34	20.34	20.34	20.34	20.34	0.49%	-
May 12, 2026	20.24	20.24	20.24	20.24	20.24	-1.65%	-
May 11, 2026	20.58	20.58	20.58	20.58	20.58	-0.19%	-
May 8, 2026	20.62	20.62	20.62	20.62	20.62	-1.34%	-
May 7, 2026	20.90	20.90	20.90	20.90	20.90	0.48%	-
May 6, 2026	20.80	20.80	20.80	20.80	20.80	1.36%	-
May 5, 2026	20.52	20.52	20.52	20.52	20.52	-2.01%	-
May 4, 2026	20.94	20.94	20.94	20.94	20.94	3.87%	-
Apr 30, 2026	20.16	20.16	20.16	20.16	20.16	-0.98%	-
Apr 29, 2026	20.36	20.36	20.36	20.36	20.36	0.49%	-
Apr 28, 2026	20.26	20.26	20.26	20.26	20.26	-0.39%	-
Apr 27, 2026	20.34	20.34	20.34	20.34	20.34	0.89%	-
Apr 24, 2026	20.16	20.16	20.16	20.16	20.16	-1.18%	-
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	0.58%	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%	-