FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.54	18.54	18.54	18.54	-	-0.99%	-
Apr 22, 2026	18.72	18.72	18.72	18.72	18.72	0.21%	-
Apr 21, 2026	18.68	18.68	18.68	18.68	18.68	2.13%	-
Apr 20, 2026	18.29	18.29	18.29	18.29	18.29	-	-
Apr 17, 2026	18.29	18.29	18.29	18.29	18.29	1.67%	-
Apr 16, 2026	17.99	17.99	17.99	17.99	17.99	-1.21%	-
Apr 15, 2026	18.21	18.21	18.21	18.21	18.21	-0.33%	-
Apr 14, 2026	18.27	18.27	18.27	18.27	18.27	-0.71%	-
Apr 13, 2026	18.07	18.40	18.07	18.40	18.40	0.46%	181
Apr 10, 2026	18.32	18.32	18.32	18.32	18.32	1.41%	-
Apr 9, 2026	18.06	18.06	18.06	18.06	18.06	-0.66%	-
Apr 8, 2026	18.18	18.18	18.18	18.18	18.18	2.54%	-
Apr 7, 2026	17.73	17.73	17.73	17.73	17.73	2.78%	-
Apr 2, 2026	17.25	17.25	17.25	17.25	17.25	0.23%	-
Apr 1, 2026	17.21	17.21	17.21	17.21	17.21	1.85%	-
Mar 31, 2026	16.90	16.90	16.90	16.90	16.90	0.72%	-
Mar 30, 2026	16.78	16.78	16.78	16.78	16.78	-2.34%	-
Mar 27, 2026	17.18	17.18	17.18	17.18	17.18	0.40%	-
Mar 26, 2026	17.11	17.11	17.11	17.11	17.11	-0.15%	-
Mar 25, 2026	17.14	17.14	17.14	17.14	17.14	1.84%	-
Mar 24, 2026	16.83	16.83	16.83	16.83	16.83	2.05%	-
Mar 23, 2026	16.49	16.49	16.49	16.49	16.49	-0.06%	-
Mar 20, 2026	16.50	16.50	16.50	16.50	16.50	-0.01%	-
Mar 19, 2026	16.50	16.50	16.50	16.50	16.50	-0.07%	-
Mar 18, 2026	16.51	16.51	16.51	16.51	16.51	0.02%	-
Mar 17, 2026	16.31	16.51	16.31	16.51	16.51	-0.02%	50
Mar 16, 2026	16.51	16.51	16.51	16.51	16.51	-0.79%	-
Mar 13, 2026	16.65	16.65	16.65	16.65	16.65	-0.51%	-
Mar 12, 2026	16.73	16.73	16.73	16.73	16.73	-1.20%	-
Mar 11, 2026	16.94	16.94	16.94	16.94	16.94	1.05%	-
Mar 10, 2026	16.76	16.76	16.76	16.76	16.76	-1.40%	-
Mar 9, 2026	16.64	17.00	16.64	17.00	17.00	-2.31%	200
Mar 6, 2026	17.40	17.40	17.40	17.40	17.40	-1.26%	-
Mar 5, 2026	17.62	17.62	17.62	17.62	17.62	1.42%	-
Mar 4, 2026	17.38	17.38	17.38	17.38	17.38	-0.17%	-
Mar 3, 2026	17.41	17.41	17.41	17.41	17.41	0.50%	-
Mar 2, 2026	17.32	17.32	17.32	17.32	17.14	-5.02%	-
Feb 27, 2026	18.24	18.24	18.24	18.24	18.05	1.60%	-
Feb 26, 2026	17.95	17.95	17.95	17.95	17.77	1.94%	-
Feb 25, 2026	17.61	17.61	17.61	17.61	17.43	-1.00%	-
Feb 24, 2026	17.78	17.78	17.78	17.78	17.60	-3.85%	-
Feb 23, 2026	18.50	18.50	18.50	18.50	18.31	0.62%	-
Feb 20, 2026	18.38	18.38	18.38	18.38	18.20	-1.70%	-
Feb 19, 2026	18.43	18.70	18.43	18.70	18.51	0.59%	27
Feb 18, 2026	18.14	18.59	18.14	18.59	18.40	2.73%	686
Feb 17, 2026	18.10	18.10	18.10	18.10	17.91	-0.26%	-
Feb 16, 2026	18.14	18.14	18.14	18.14	17.96	-0.14%	-
Feb 13, 2026	18.17	18.17	18.17	18.17	17.99	-3.69%	-
Feb 12, 2026	18.87	18.87	18.87	18.87	18.67	-1.25%	-
Feb 11, 2026	19.10	19.10	19.10	19.10	18.91	-0.10%	-