FRA:KEK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.70	20.70	20.70	20.70	-	0.73%	-
Jul 27, 2026	20.55	20.55	20.55	20.55	20.55	-	-
Jul 24, 2026	20.25	20.55	20.25	20.55	20.55	1.48%	-
Jul 23, 2026	20.25	20.25	20.25	20.25	20.25	3.11%	-
Jul 22, 2026	19.64	19.64	19.64	19.64	19.64	-0.10%	-
Jul 21, 2026	19.66	19.66	19.66	19.66	19.66	-	-
Jul 20, 2026	19.74	20.00	19.66	19.66	19.66	-0.41%	18
Jul 17, 2026	19.48	19.74	19.48	19.74	19.74	-1.20%	-
Jul 16, 2026	19.26	19.98	19.26	19.98	19.98	2.78%	30
Jul 15, 2026	19.44	19.44	19.44	19.44	19.44	0.93%	-
Jul 14, 2026	19.48	19.48	19.48	19.48	19.26	-	-
Jul 13, 2026	19.28	19.48	19.28	19.48	19.26	1.04%	-
Jul 10, 2026	19.14	19.28	19.14	19.28	19.06	0.10%	-
Jul 9, 2026	19.26	19.26	19.26	19.26	19.04	-	-
Jul 8, 2026	19.34	19.34	19.26	19.26	19.04	-0.52%	-
Jul 7, 2026	19.20	19.36	19.20	19.36	19.14	0.83%	2
Jul 6, 2026	19.40	19.40	19.20	19.20	18.98	-1.03%	-
Jul 3, 2026	19.20	19.74	19.20	19.40	19.18	1.46%	2
Jul 2, 2026	19.12	19.12	19.12	19.12	18.90	-1.04%	-
Jul 1, 2026	19.32	19.32	19.32	19.32	19.10	-1.33%	-
Jun 30, 2026	19.58	19.58	19.58	19.58	19.36	-	-
Jun 29, 2026	19.50	19.58	19.50	19.58	19.36	0.41%	-
Jun 26, 2026	19.56	19.56	19.50	19.50	19.28	-0.31%	-
Jun 25, 2026	19.56	19.56	19.56	19.56	19.34	1.35%	-
Jun 24, 2026	19.30	19.30	19.30	19.30	19.08	-0.72%	-
Jun 23, 2026	19.44	19.44	19.44	19.44	19.22	-	-
Jun 22, 2026	19.42	19.44	19.42	19.44	19.22	-5.63%	-
Jun 19, 2026	20.60	20.60	20.60	20.60	20.37	6.08%	500
Jun 18, 2026	19.68	19.68	19.42	19.42	19.20	-1.52%	-
Jun 17, 2026	19.72	19.72	19.72	19.72	19.50	-0.30%	-
Jun 16, 2026	19.78	19.78	19.78	19.78	19.56	-	-
Jun 15, 2026	20.80	20.80	19.78	19.78	19.56	-4.90%	184
Jun 12, 2026	20.80	20.80	20.80	20.80	20.57	-0.24%	-
Jun 11, 2026	20.85	20.85	20.85	20.85	20.61	0.97%	-
Jun 10, 2026	20.65	20.65	20.65	20.65	20.42	-	-
Jun 9, 2026	20.55	20.65	20.55	20.65	20.42	0.49%	-
Jun 8, 2026	20.50	20.55	20.50	20.55	20.32	0.24%	-
Jun 5, 2026	20.20	20.50	20.20	20.50	20.27	1.49%	3
Jun 4, 2026	20.15	20.20	20.15	20.20	19.97	0.25%	-
Jun 3, 2026	19.96	20.15	19.96	20.15	19.92	0.95%	-
Jun 2, 2026	19.96	19.96	19.96	19.96	19.73	-3.34%	-
Jun 1, 2026	20.30	20.65	20.30	20.65	20.42	1.72%	3
May 29, 2026	20.35	20.35	20.30	20.30	20.07	-0.25%	-
May 28, 2026	20.35	20.35	20.35	20.35	20.12	-	-
May 27, 2026	20.15	20.35	20.15	20.35	20.12	0.99%	-
May 26, 2026	20.20	20.20	20.15	20.15	19.92	-0.25%	-
May 25, 2026	19.96	20.20	19.96	20.20	19.97	1.20%	-
May 22, 2026	19.96	20.55	19.96	19.96	19.73	-	15
May 21, 2026	19.96	19.96	19.96	19.96	19.73	-	-
May 20, 2026	20.05	20.05	19.96	19.96	19.73	-3.81%	-