FRA:KEK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.56	19.56	19.56	19.56	-	-	-
Jun 25, 2026	19.56	19.56	19.56	19.56	19.56	1.35%	-
Jun 24, 2026	19.30	19.30	19.30	19.30	19.30	-0.72%	-
Jun 23, 2026	19.44	19.44	19.44	19.44	19.44	-	-
Jun 22, 2026	19.42	19.44	19.42	19.44	19.44	-5.63%	-
Jun 19, 2026	20.60	20.60	20.60	20.60	20.60	6.08%	500
Jun 18, 2026	19.68	19.68	19.42	19.42	19.42	-1.52%	-
Jun 17, 2026	19.72	19.72	19.72	19.72	19.72	-0.30%	-
Jun 16, 2026	19.78	19.78	19.78	19.78	19.78	-	-
Jun 15, 2026	20.80	20.80	19.78	19.78	19.78	-4.90%	184
Jun 12, 2026	20.80	20.80	20.80	20.80	20.80	-0.24%	-
Jun 11, 2026	20.85	20.85	20.85	20.85	20.85	0.97%	-
Jun 10, 2026	20.65	20.65	20.65	20.65	20.65	-	-
Jun 9, 2026	20.55	20.65	20.55	20.65	20.65	0.49%	-
Jun 8, 2026	20.50	20.55	20.50	20.55	20.55	0.24%	-
Jun 5, 2026	20.20	20.50	20.20	20.50	20.50	1.49%	3
Jun 4, 2026	20.15	20.20	20.15	20.20	20.20	0.25%	-
Jun 3, 2026	19.96	20.15	19.96	20.15	20.15	0.95%	-
Jun 2, 2026	19.96	19.96	19.96	19.96	19.96	-3.34%	-
Jun 1, 2026	20.30	20.65	20.30	20.65	20.65	1.72%	3
May 29, 2026	20.35	20.35	20.30	20.30	20.30	-0.25%	-
May 28, 2026	20.35	20.35	20.35	20.35	20.35	-	-
May 27, 2026	20.15	20.35	20.15	20.35	20.35	0.99%	-
May 26, 2026	20.20	20.20	20.15	20.15	20.15	-0.25%	-
May 25, 2026	19.96	20.20	19.96	20.20	20.20	1.20%	-
May 22, 2026	19.96	20.55	19.96	19.96	19.96	-	15
May 21, 2026	19.96	19.96	19.96	19.96	19.96	-	-
May 20, 2026	20.05	20.05	19.96	19.96	19.96	-3.81%	-
May 19, 2026	20.15	20.75	20.15	20.75	20.75	2.98%	71
May 18, 2026	19.60	20.15	19.60	20.15	20.15	2.81%	-
May 15, 2026	19.68	19.68	19.60	19.60	19.60	-0.41%	-
May 14, 2026	19.68	19.68	19.68	19.68	19.68	0.41%	-
May 13, 2026	19.60	19.60	19.60	19.60	19.60	-0.51%	-
May 12, 2026	19.70	19.70	19.70	19.70	19.70	-	-
May 11, 2026	20.00	20.00	19.70	19.70	19.70	-1.50%	-
May 8, 2026	20.00	20.45	20.00	20.00	20.00	-0.74%	8
May 7, 2026	20.15	20.15	20.15	20.15	20.15	0.95%	-
May 6, 2026	19.96	19.96	19.96	19.96	19.96	-	-
May 5, 2026	19.80	19.96	19.80	19.96	19.96	0.81%	-
May 4, 2026	20.15	20.15	19.80	19.80	19.80	-1.74%	-
Apr 30, 2026	19.86	20.15	19.86	20.15	20.15	2.39%	-
Apr 29, 2026	19.68	19.68	19.68	19.68	19.68	-	-
Apr 28, 2026	19.68	19.68	19.68	19.68	19.68	-	-
Apr 27, 2026	20.00	20.30	19.68	19.68	19.68	-0.61%	1
Apr 24, 2026	19.80	19.80	19.80	19.80	19.80	-	-
Apr 23, 2026	20.10	20.10	19.80	19.80	19.80	-1.49%	-
Apr 22, 2026	19.86	20.10	19.86	20.10	20.10	1.21%	-
Apr 21, 2026	19.96	20.40	19.86	19.86	19.86	-0.50%	6
Apr 20, 2026	19.90	19.96	19.90	19.96	19.96	0.30%	-
Apr 17, 2026	19.86	19.90	19.86	19.90	19.90	0.20%	-