FRA:KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.58	18.58	18.58	18.58	-	-0.03%	-
Aug 25, 2026	18.59	18.59	18.59	18.59	18.59	0.30%	-
Aug 24, 2026	18.53	18.53	18.53	18.53	18.53	0.11%	-
Aug 21, 2026	18.51	18.51	18.51	18.51	18.51	-1.25%	-
Aug 20, 2026	18.75	18.75	18.75	18.75	18.75	-3.65%	-
Aug 19, 2026	19.46	19.46	19.46	19.46	19.46	-1.12%	-
Aug 18, 2026	19.68	19.68	19.68	19.68	19.68	-1.21%	-
Aug 17, 2026	19.92	19.92	19.92	19.92	19.92	0.91%	-
Aug 14, 2026	19.74	19.74	19.74	19.74	19.74	0.30%	-
Aug 13, 2026	19.68	19.68	19.68	19.68	19.68	1.03%	-
Aug 12, 2026	19.48	19.48	19.48	19.48	19.48	0.13%	-
Aug 11, 2026	19.45	19.45	19.45	19.45	19.45	-0.15%	-
Aug 10, 2026	19.48	19.48	19.48	19.48	19.48	0.21%	-
Aug 7, 2026	19.44	19.44	19.44	19.44	19.44	-2.43%	-
Aug 6, 2026	19.93	19.93	19.93	19.93	19.93	0.13%	-
Aug 5, 2026	19.90	19.90	19.90	19.90	19.90	0.91%	-
Aug 4, 2026	19.72	19.72	19.72	19.72	19.72	1.13%	-
Aug 3, 2026	19.50	19.50	19.50	19.50	19.50	-0.26%	-
Jul 31, 2026	19.55	19.55	19.55	19.55	19.55	1.61%	-
Jul 30, 2026	19.24	19.24	19.24	19.24	19.24	-1.99%	-
Jul 29, 2026	19.63	19.63	19.63	19.63	19.63	-2.53%	-
Jul 28, 2026	19.61	20.14	19.61	20.14	20.14	1.67%	40
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%	-