FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.11	18.11	18.11	18.11	18.11	-1.39%	-
Sep 17, 2026	18.01	18.37	18.01	18.37	18.37	-1.48%	250
Sep 16, 2026	18.64	18.64	18.64	18.64	18.64	-0.67%	-
Sep 15, 2026	18.77	18.77	18.77	18.77	18.77	0.43%	-
Sep 14, 2026	18.69	18.69	18.69	18.69	18.69	0.40%	-
Sep 11, 2026	18.61	18.61	18.61	18.61	18.61	0.27%	-
Sep 10, 2026	18.56	18.56	18.56	18.56	18.56	-	-
Sep 9, 2026	18.56	18.56	18.56	18.56	18.56	-1.01%	-
Sep 8, 2026	18.75	18.75	18.75	18.75	18.75	-0.42%	-
Sep 7, 2026	18.83	18.83	18.83	18.83	18.83	-	-
Sep 4, 2026	18.83	18.83	18.83	18.83	18.83	0.97%	-
Sep 3, 2026	18.65	18.65	18.65	18.65	18.65	2.87%	-
Sep 2, 2026	18.13	18.13	18.13	18.13	18.13	-0.85%	-
Sep 1, 2026	18.29	18.29	18.29	18.29	18.29	-1.34%	-
Aug 31, 2026	18.71	18.71	18.71	18.71	18.53	-0.08%	-
Aug 28, 2026	18.73	18.73	18.73	18.73	18.55	-0.40%	-
Aug 27, 2026	18.80	18.80	18.80	18.80	18.62	1.18%	-
Aug 26, 2026	18.58	18.58	18.58	18.58	18.40	-0.03%	-
Aug 25, 2026	18.59	18.59	18.59	18.59	18.41	0.30%	-
Aug 24, 2026	18.53	18.53	18.53	18.53	18.36	0.11%	-
Aug 21, 2026	18.51	18.51	18.51	18.51	18.34	-1.25%	-
Aug 20, 2026	18.75	18.75	18.75	18.75	18.57	-3.65%	-
Aug 19, 2026	19.46	19.46	19.46	19.46	19.27	-1.12%	-
Aug 18, 2026	19.68	19.68	19.68	19.68	19.49	-1.21%	-
Aug 17, 2026	19.92	19.92	19.92	19.92	19.73	0.91%	-
Aug 14, 2026	19.74	19.74	19.74	19.74	19.55	0.30%	-
Aug 13, 2026	19.68	19.68	19.68	19.68	19.49	1.03%	-
Aug 12, 2026	19.48	19.48	19.48	19.48	19.29	0.13%	-
Aug 11, 2026	19.45	19.45	19.45	19.45	19.27	-0.15%	-
Aug 10, 2026	19.48	19.48	19.48	19.48	19.30	0.21%	-
Aug 7, 2026	19.44	19.44	19.44	19.44	19.26	-2.43%	-
Aug 6, 2026	19.93	19.93	19.93	19.93	19.74	0.13%	-
Aug 5, 2026	19.90	19.90	19.90	19.90	19.71	0.91%	-
Aug 4, 2026	19.72	19.72	19.72	19.72	19.53	1.13%	-
Aug 3, 2026	19.50	19.50	19.50	19.50	19.32	-0.26%	-
Jul 31, 2026	19.55	19.55	19.55	19.55	19.37	1.61%	-
Jul 30, 2026	19.24	19.24	19.24	19.24	19.06	-1.99%	-
Jul 29, 2026	19.63	19.63	19.63	19.63	19.44	-2.53%	-
Jul 28, 2026	19.61	20.14	19.61	20.14	19.95	1.67%	40
Jul 27, 2026	19.81	19.81	19.81	19.81	19.62	0.18%	-
Jul 24, 2026	19.78	19.78	19.78	19.78	19.59	-1.00%	-
Jul 23, 2026	19.98	19.98	19.98	19.98	19.79	0.35%	-
Jul 22, 2026	19.91	19.91	19.91	19.91	19.72	-1.99%	-
Jul 21, 2026	20.31	20.31	20.31	20.31	20.12	-0.20%	-
Jul 20, 2026	20.35	20.35	20.35	20.35	20.16	-1.36%	-
Jul 17, 2026	20.63	20.63	20.63	20.63	20.44	1.53%	-
Jul 16, 2026	20.32	20.32	20.32	20.32	20.13	0.84%	-
Jul 15, 2026	20.15	20.15	20.15	20.15	19.96	-0.10%	-
Jul 14, 2026	20.17	20.17	20.17	20.17	19.98	-0.30%	-
Jul 13, 2026	20.23	20.23	20.23	20.23	20.04	1.30%	-