FRA:KEK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	19.38	19.86	19.38	19.86	19.86	2.48%	-
Apr 15, 2026	19.32	19.38	19.32	19.38	19.38	0.31%	-
Apr 14, 2026	19.32	19.82	19.32	19.32	19.32	-2.33%	25
Apr 13, 2026	19.28	19.78	19.28	19.78	19.78	2.59%	25
Apr 10, 2026	19.28	19.28	19.28	19.28	19.28	-	-
Apr 9, 2026	19.32	19.32	19.28	19.28	19.28	-0.21%	-
Apr 8, 2026	18.98	19.32	18.98	19.32	19.32	1.79%	-
Apr 7, 2026	18.86	18.98	18.86	18.98	18.98	0.64%	-
Apr 2, 2026	18.94	18.94	18.86	18.86	18.86	-0.42%	-
Apr 1, 2026	18.80	18.94	18.80	18.94	18.94	0.74%	-
Mar 31, 2026	18.92	19.52	18.80	18.80	18.80	-0.63%	184
Mar 30, 2026	18.70	18.92	18.70	18.92	18.92	1.39%	-
Mar 27, 2026	19.02	19.02	18.66	18.66	18.66	-1.89%	182
Mar 26, 2026	19.02	19.02	19.02	19.02	18.79	-	-
Mar 25, 2026	18.78	19.52	18.78	19.02	18.79	1.28%	182
Mar 24, 2026	18.74	19.30	18.74	18.78	18.55	0.21%	89
Mar 23, 2026	18.82	19.30	18.74	18.74	18.51	-0.43%	189
Mar 20, 2026	19.14	19.14	18.82	18.82	18.59	-1.67%	-
Mar 19, 2026	19.26	19.26	19.14	19.14	18.91	-0.62%	-
Mar 18, 2026	19.54	19.62	19.26	19.26	19.03	-1.43%	300
Mar 17, 2026	19.62	19.62	19.54	19.54	19.30	-0.41%	-
Mar 16, 2026	19.70	19.70	19.62	19.62	19.38	-0.41%	-
Mar 13, 2026	19.36	20.00	19.36	19.70	19.46	1.76%	8,000
Mar 12, 2026	19.18	19.36	19.18	19.36	19.13	0.94%	-
Mar 11, 2026	19.32	19.32	19.18	19.18	18.95	-0.72%	-
Mar 10, 2026	19.18	19.32	19.18	19.32	19.09	0.73%	-
Mar 9, 2026	19.66	19.66	19.18	19.18	18.95	-2.44%	-
Mar 6, 2026	19.70	19.70	19.66	19.66	19.42	-0.20%	-
Mar 5, 2026	19.56	19.70	19.56	19.70	19.46	0.72%	-
Mar 4, 2026	19.36	19.56	19.36	19.56	19.32	1.03%	-
Mar 3, 2026	19.86	19.86	19.36	19.36	19.13	-2.52%	-
Mar 2, 2026	20.10	20.35	19.86	19.86	19.62	-1.19%	29
Feb 27, 2026	19.96	20.10	19.96	20.10	19.86	0.70%	-
Feb 26, 2026	20.00	20.00	19.96	19.96	19.72	-0.20%	-
Feb 25, 2026	20.25	20.25	20.00	20.00	19.76	-1.23%	-
Feb 24, 2026	20.35	20.35	20.25	20.25	20.01	-0.49%	-
Feb 23, 2026	20.40	20.40	20.35	20.35	20.10	-0.25%	-
Feb 20, 2026	20.50	20.50	20.40	20.40	20.15	-0.49%	-
Feb 19, 2026	20.40	20.50	20.40	20.50	20.25	0.49%	-
Feb 18, 2026	20.60	20.80	20.40	20.40	20.15	-0.97%	87
Feb 17, 2026	20.60	20.75	20.60	20.60	20.35	-	10
Feb 16, 2026	20.95	20.95	20.60	20.60	20.35	-1.67%	-
Feb 13, 2026	20.90	20.95	20.90	20.95	20.70	0.24%	-
Feb 12, 2026	20.60	20.90	20.60	20.90	20.65	1.46%	-
Feb 11, 2026	20.45	20.60	20.45	20.60	20.35	0.73%	-