FRA:KEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.46	19.46	19.46	19.46	19.46	1.94%	-
Mar 26, 2026	19.09	19.09	19.09	19.09	19.09	-0.31%	-
Mar 25, 2026	19.15	19.15	19.15	19.15	19.15	2.19%	-
Mar 24, 2026	18.74	18.74	18.74	18.74	18.74	-0.85%	-
Mar 23, 2026	18.01	18.90	18.01	18.90	18.90	2.61%	2,000
Mar 20, 2026	18.42	18.42	18.42	18.42	18.42	-3.26%	-
Mar 19, 2026	19.04	19.04	19.04	19.04	18.66	-3.59%	-
Mar 18, 2026	19.75	19.75	19.75	19.75	19.36	1.44%	-
Mar 17, 2026	19.47	19.47	19.47	19.47	19.08	0.72%	-
Mar 16, 2026	19.33	19.33	19.33	19.33	18.94	0.42%	-
Mar 13, 2026	19.25	19.25	19.25	19.25	18.87	-0.16%	-
Mar 12, 2026	19.12	19.28	19.12	19.28	18.90	1.69%	2
Mar 11, 2026	18.96	18.96	18.96	18.96	18.58	-1.20%	-
Mar 10, 2026	19.19	19.19	19.19	19.19	18.81	-0.05%	-
Mar 9, 2026	19.20	19.20	19.20	19.20	18.82	-1.29%	-
Mar 6, 2026	19.45	19.45	19.45	19.45	19.06	-0.61%	-
Mar 5, 2026	19.57	19.57	19.57	19.57	19.18	1.08%	-
Mar 4, 2026	19.36	19.36	19.36	19.36	18.97	-0.72%	-
Mar 3, 2026	19.50	19.50	19.50	19.50	19.11	-2.60%	30
Mar 2, 2026	20.02	20.02	20.02	20.02	19.62	-0.10%	-
Feb 27, 2026	20.04	20.04	20.04	20.04	19.64	-0.60%	-
Feb 26, 2026	20.02	20.16	20.02	20.16	19.76	-0.40%	32
Feb 25, 2026	20.36	20.36	20.24	20.24	19.84	3.74%	60
Feb 24, 2026	19.51	19.51	19.51	19.51	19.12	-0.66%	-
Feb 23, 2026	19.64	19.64	19.64	19.64	19.25	0.15%	-
Feb 20, 2026	19.61	19.61	19.61	19.61	19.22	-0.66%	-
Feb 19, 2026	19.74	19.74	19.74	19.74	19.35	-1.79%	-
Feb 18, 2026	20.10	20.10	20.10	20.10	19.70	-0.89%	-
Feb 17, 2026	20.28	20.28	20.28	20.28	19.88	-1.27%	-
Feb 16, 2026	20.54	20.54	20.54	20.54	20.13	0.39%	-
Feb 13, 2026	20.46	20.46	20.46	20.46	20.05	-3.85%	-
Feb 12, 2026	21.28	21.28	21.28	21.28	20.86	0.19%	-
Feb 11, 2026	21.24	21.24	21.24	21.24	20.82	2.31%	-
Feb 10, 2026	20.76	20.76	20.76	20.76	20.35	0.78%	-
Feb 9, 2026	20.60	20.60	20.60	20.60	20.19	0.29%	-
Feb 6, 2026	20.54	20.54	20.54	20.54	20.13	0.20%	-
Feb 5, 2026	20.50	20.50	20.50	20.50	20.09	2.55%	-
Feb 4, 2026	19.99	19.99	19.99	19.99	19.59	0.81%	-
Feb 3, 2026	19.83	19.83	19.83	19.83	19.43	1.48%	-
Feb 2, 2026	19.54	19.54	19.54	19.54	19.15	-2.25%	-
Jan 30, 2026	19.99	19.99	19.99	19.99	19.59	-0.45%	-
Jan 29, 2026	20.08	20.08	20.08	20.08	19.68	0.65%	-
Jan 28, 2026	19.95	19.95	19.95	19.95	19.55	-0.65%	-
Jan 27, 2026	20.08	20.08	20.08	20.08	19.68	-0.20%	-
Jan 26, 2026	20.12	20.12	20.12	20.12	19.72	0.20%	-
Jan 23, 2026	20.08	20.08	20.08	20.08	19.68	1.16%	-
Jan 22, 2026	19.85	19.85	19.85	19.85	19.45	3.22%	-
Jan 21, 2026	19.23	19.23	19.23	19.23	18.85	-2.39%	-
Jan 20, 2026	19.70	19.70	19.70	19.70	19.31	-1.60%	-
Jan 19, 2026	20.02	20.02	20.02	20.02	19.62	-2.05%	-