FRA:KEK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.10	23.10	23.10	23.10	23.10	-0.22%	-
Oct 22, 2026	23.15	23.15	23.15	23.15	23.15	2.66%	-
Oct 21, 2026	22.55	22.55	22.55	22.55	22.55	-2.80%	-
Oct 20, 2026	23.20	23.20	23.20	23.20	23.20	-	-
Oct 19, 2026	22.70	23.20	22.70	23.20	23.20	2.20%	-
Oct 16, 2026	22.00	22.70	22.00	22.70	22.70	0.22%	10
Oct 15, 2026	22.65	22.65	22.65	22.65	22.65	0.44%	-
Oct 14, 2026	22.55	22.55	22.55	22.55	22.55	2.64%	-
Oct 13, 2026	22.20	22.20	22.20	22.20	21.97	-	-
Oct 12, 2026	22.35	22.35	22.20	22.20	21.97	0.45%	-
Oct 9, 2026	22.10	22.10	22.10	22.10	21.87	-0.90%	-
Oct 8, 2026	22.30	22.30	22.30	22.30	22.07	2.53%	-
Oct 7, 2026	21.75	21.75	21.75	21.75	21.52	0.46%	-
Oct 6, 2026	21.65	21.65	21.65	21.65	21.43	-	-
Oct 5, 2026	21.80	21.80	21.65	21.65	21.43	-0.69%	-
Oct 2, 2026	21.50	21.80	21.50	21.80	21.57	-0.68%	-
Oct 1, 2026	21.95	21.95	21.95	21.95	21.72	0.46%	-
Sep 30, 2026	21.85	21.85	21.85	21.85	21.62	-1.58%	-
Sep 29, 2026	22.20	22.20	22.20	22.20	21.97	-	-
Sep 28, 2026	22.10	22.20	22.10	22.20	21.97	0.45%	-
Sep 25, 2026	22.00	22.10	22.00	22.10	21.87	0.45%	-
Sep 24, 2026	21.70	22.00	21.70	22.00	21.77	1.38%	-
Sep 23, 2026	21.80	21.80	21.70	21.70	21.48	-0.46%	-
Sep 22, 2026	21.65	21.80	21.65	21.80	21.57	0.69%	-
Sep 21, 2026	21.55	21.65	21.55	21.65	21.43	0.46%	-
Sep 18, 2026	21.75	21.75	21.55	21.55	21.33	-0.92%	-
Sep 17, 2026	21.60	21.75	21.60	21.75	21.52	0.69%	-
Sep 16, 2026	21.15	21.60	21.15	21.60	21.38	2.13%	-
Sep 15, 2026	21.15	21.15	21.15	21.15	20.93	-1.17%	-
Sep 14, 2026	21.40	21.40	21.40	21.40	21.18	-	-
Sep 11, 2026	21.30	21.40	21.30	21.40	21.18	0.47%	-
Sep 10, 2026	21.75	21.75	21.30	21.30	21.08	-2.07%	10
Sep 9, 2026	21.70	21.75	21.70	21.75	21.52	0.23%	-
Sep 8, 2026	21.55	21.70	21.55	21.70	21.48	0.70%	-
Sep 7, 2026	21.85	21.85	21.55	21.55	21.33	-1.37%	-
Sep 4, 2026	21.70	21.85	21.70	21.85	21.62	1.16%	-
Sep 3, 2026	21.60	21.60	21.60	21.60	21.38	-0.23%	-
Sep 2, 2026	21.65	21.65	21.65	21.65	21.43	-	-
Sep 1, 2026	21.65	21.65	21.65	21.65	21.43	-	-
Aug 31, 2026	21.85	21.85	21.65	21.65	21.43	-0.92%	-
Aug 28, 2026	21.35	21.85	21.35	21.85	21.62	2.34%	-
Aug 27, 2026	21.55	21.55	21.35	21.35	21.13	0.23%	-
Aug 26, 2026	21.30	21.30	21.30	21.30	21.08	0.24%	-
Aug 25, 2026	21.25	21.25	21.25	21.25	21.03	0.24%	-
Aug 24, 2026	21.20	21.20	21.20	21.20	20.98	-	-
Aug 21, 2026	21.05	21.70	21.05	21.20	20.98	-	10
Aug 20, 2026	21.20	21.20	21.20	21.20	20.98	0.47%	-
Aug 19, 2026	21.10	21.10	21.10	21.10	20.88	0.48%	-
Aug 18, 2026	21.00	21.00	21.00	21.00	20.78	-	-
Aug 17, 2026	21.15	21.15	21.00	21.00	20.78	-0.71%	-