FRA:KEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.61	19.61	19.61	19.61	19.61	-1.36%	-
Jun 25, 2026	19.88	19.88	19.88	19.88	19.88	2.63%	-
Jun 24, 2026	19.37	19.37	19.37	19.37	19.37	-0.10%	-
Jun 23, 2026	19.39	19.39	19.39	19.39	19.39	-0.87%	-
Jun 22, 2026	19.56	19.56	19.56	19.56	19.56	0.31%	5
Jun 19, 2026	19.50	19.50	19.50	19.50	19.50	-1.52%	50
Jun 18, 2026	19.80	19.80	19.80	19.80	19.80	0.15%	30
Jun 17, 2026	19.77	19.77	19.77	19.77	19.77	-0.65%	-
Jun 16, 2026	19.80	19.90	19.80	19.90	19.90	1.32%	15
Jun 15, 2026	21.66	21.66	19.27	19.64	19.64	-9.24%	104
Jun 12, 2026	21.64	21.64	21.64	21.64	21.64	1.31%	-
Jun 11, 2026	21.36	21.36	21.36	21.36	21.36	0.56%	-
Jun 10, 2026	21.24	21.24	21.24	21.24	21.24	0.95%	-
Jun 9, 2026	21.04	21.04	21.04	21.04	21.04	2.04%	-
Jun 8, 2026	20.62	20.62	20.62	20.62	20.62	0.10%	-
Jun 5, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	-
Jun 4, 2026	20.50	20.50	20.50	20.50	20.50	0.69%	-
Jun 3, 2026	20.36	20.36	20.36	20.36	20.36	0.59%	-
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%	-