FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.81	19.81	19.81	19.81	19.81	0.18%	-
Jul 24, 2026	19.78	19.78	19.78	19.78	19.78	-1.00%	-
Jul 23, 2026	19.98	19.98	19.98	19.98	19.98	0.35%	-
Jul 22, 2026	19.91	19.91	19.91	19.91	19.91	-1.99%	-
Jul 21, 2026	20.31	20.31	20.31	20.31	20.31	-0.20%	-
Jul 20, 2026	20.35	20.35	20.35	20.35	20.35	-1.36%	-
Jul 17, 2026	20.63	20.63	20.63	20.63	20.63	1.53%	-
Jul 16, 2026	20.32	20.32	20.32	20.32	20.32	0.84%	-
Jul 15, 2026	20.15	20.15	20.15	20.15	20.15	-0.10%	-
Jul 14, 2026	20.17	20.17	20.17	20.17	20.17	-0.30%	-
Jul 13, 2026	20.23	20.23	20.23	20.23	20.23	1.30%	-
Jul 10, 2026	19.97	19.97	19.97	19.97	19.97	1.65%	-
Jul 9, 2026	19.65	19.65	19.65	19.65	19.65	-2.84%	-
Jul 8, 2026	20.22	20.22	20.22	20.22	20.22	-0.34%	-
Jul 7, 2026	20.29	20.29	20.29	20.29	20.29	1.10%	-
Jul 6, 2026	20.07	20.07	20.07	20.07	20.07	0.90%	-
Jul 3, 2026	19.89	19.89	19.89	19.89	19.89	-3.91%	-
Jul 2, 2026	20.70	20.70	20.70	20.70	20.70	3.79%	38
Jul 1, 2026	19.95	19.95	19.95	19.95	19.95	-1.02%	-
Jun 30, 2026	20.15	20.15	20.15	20.15	20.15	-0.74%	-
Jun 29, 2026	20.30	20.30	20.30	20.30	20.30	-0.20%	-
Jun 26, 2026	20.34	20.34	20.34	20.34	20.34	1.04%	-
Jun 25, 2026	20.13	20.13	20.13	20.13	20.13	0.45%	-
Jun 24, 2026	20.04	20.04	20.04	20.04	20.04	1.65%	-
Jun 23, 2026	19.72	19.72	19.72	19.72	19.72	1.13%	-
Jun 22, 2026	19.50	19.50	19.50	19.50	19.50	-0.13%	-
Jun 19, 2026	19.52	19.52	19.52	19.52	19.52	-	-
Jun 18, 2026	19.52	19.52	19.52	19.52	19.52	0.67%	-
Jun 17, 2026	19.39	19.39	19.39	19.39	19.39	1.04%	-
Jun 16, 2026	19.19	19.19	19.19	19.19	19.19	-1.44%	-
Jun 15, 2026	19.47	19.47	19.47	19.47	19.47	-0.15%	-
Jun 12, 2026	19.14	19.50	19.14	19.50	19.50	3.09%	710
Jun 11, 2026	18.92	18.92	18.92	18.92	18.92	-0.08%	-
Jun 10, 2026	18.93	18.93	18.93	18.93	18.93	1.15%	-
Jun 9, 2026	18.72	18.72	18.72	18.72	18.72	0.51%	-
Jun 8, 2026	18.62	18.62	18.62	18.62	18.62	0.84%	-
Jun 5, 2026	18.47	18.47	18.47	18.47	18.47	3.68%	-
Jun 4, 2026	17.81	17.81	17.81	17.81	17.81	-1.19%	-
Jun 3, 2026	18.03	18.03	18.03	18.03	18.03	2.65%	-
Jun 2, 2026	17.56	17.56	17.56	17.56	17.56	-3.16%	-
Jun 1, 2026	18.31	18.31	18.31	18.31	18.13	0.77%	-
May 29, 2026	18.17	18.17	18.17	18.17	17.99	-0.98%	-
May 28, 2026	18.35	18.35	18.35	18.35	18.17	-1.05%	-
May 27, 2026	18.55	18.55	18.55	18.55	18.37	0.41%	-
May 26, 2026	18.47	18.47	18.47	18.47	18.29	-0.08%	-
May 25, 2026	18.49	18.49	18.49	18.49	18.31	0.63%	-
May 22, 2026	18.37	18.37	18.37	18.37	18.19	0.93%	-
May 21, 2026	18.20	18.20	18.20	18.20	18.02	1.96%	-
May 20, 2026	17.85	17.85	17.85	17.85	17.68	-0.22%	-
May 19, 2026	17.89	17.89	17.89	17.89	17.72	0.56%	-