FRA:KEK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	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%	-
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	-0.69%	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%	-