FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.68	18.68	18.68	18.68	18.68	1.30%	-
Oct 22, 2026	18.44	18.44	18.44	18.44	18.44	0.38%	-
Oct 21, 2026	18.37	18.37	18.37	18.37	18.37	4.49%	-
Oct 20, 2026	17.58	17.58	17.58	17.58	17.58	-0.73%	-
Oct 19, 2026	17.71	17.71	17.71	17.71	17.71	0.51%	-
Oct 16, 2026	17.62	17.62	17.62	17.62	17.62	0.06%	-
Oct 15, 2026	17.61	17.61	17.61	17.61	17.61	0.17%	-
Oct 14, 2026	17.58	17.58	17.58	17.58	17.58	-1.54%	-
Oct 13, 2026	17.86	17.86	17.86	17.86	17.86	0.93%	-
Oct 12, 2026	17.69	17.69	17.69	17.69	17.69	-0.28%	-
Oct 9, 2026	17.74	17.74	17.74	17.74	17.74	1.43%	-
Oct 8, 2026	17.49	17.49	17.49	17.49	17.49	-1.44%	-
Oct 7, 2026	17.75	17.75	17.75	17.75	17.75	-0.53%	-
Oct 6, 2026	17.84	17.84	17.84	17.84	17.84	0.54%	-
Oct 5, 2026	17.75	17.75	17.75	17.75	17.75	0.25%	-
Oct 2, 2026	17.70	17.70	17.70	17.70	17.70	-0.17%	-
Oct 1, 2026	17.73	17.73	17.73	17.73	17.73	0.57%	-
Sep 30, 2026	17.63	17.63	17.63	17.63	17.63	-0.68%	-
Sep 29, 2026	17.75	17.75	17.75	17.75	17.75	-0.73%	-
Sep 28, 2026	17.88	17.88	17.88	17.88	17.88	1.30%	-
Sep 25, 2026	17.65	17.65	17.65	17.65	17.65	0.31%	-
Sep 24, 2026	17.60	17.60	17.60	17.60	17.60	-0.98%	-
Sep 23, 2026	17.77	17.77	17.77	17.77	17.77	-1.39%	-
Sep 22, 2026	18.02	18.02	18.02	18.02	18.02	0.08%	-
Sep 21, 2026	18.01	18.01	18.01	18.01	18.01	-0.58%	-
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%	-