FRA:KGHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.81	75.91	75.31	75.63	-	-2.12%	-
Jun 25, 2026	75.76	78.06	75.40	77.27	77.27	1.07%	666
Jun 24, 2026	80.24	80.63	74.85	76.45	76.45	-5.21%	4,098
Jun 23, 2026	84.07	84.54	80.44	81.00	80.65	-5.59%	3,004
Jun 22, 2026	85.60	86.95	84.85	85.80	85.43	0.29%	1,146
Jun 19, 2026	87.00	87.00	84.42	85.55	85.18	-2.44%	1,572
Jun 18, 2026	91.55	92.00	87.69	87.69	87.31	-3.76%	1,584
Jun 17, 2026	89.43	93.00	89.43	91.12	90.73	2.13%	3,478
Jun 16, 2026	87.89	90.86	87.89	89.22	88.83	0.08%	1,513
Jun 15, 2026	87.44	90.99	87.44	89.15	88.76	5.04%	4,398
Jun 12, 2026	80.00	85.03	80.00	84.87	84.50	8.11%	1,043
Jun 11, 2026	77.32	78.77	77.32	78.50	78.16	2.05%	306
Jun 10, 2026	79.36	79.36	76.00	76.92	76.59	-2.14%	2,758
Jun 9, 2026	79.85	81.90	78.20	78.60	78.26	-2.60%	1,299
Jun 8, 2026	80.86	80.86	78.38	80.70	80.35	-1.44%	878
Jun 5, 2026	87.52	87.52	80.75	81.88	81.53	-5.95%	1,676
Jun 4, 2026	86.37	87.84	86.37	87.06	86.68	0.15%	437
Jun 3, 2026	88.01	88.01	86.43	86.93	86.55	-1.64%	1,572
Jun 2, 2026	83.59	89.08	83.59	88.38	88.00	7.30%	2,744
Jun 1, 2026	82.65	84.94	81.50	82.37	82.01	-0.29%	1,040
May 29, 2026	82.10	82.68	81.69	82.61	82.25	0.62%	583
May 28, 2026	79.00	82.10	79.00	82.10	81.75	3.82%	969
May 27, 2026	78.39	80.29	78.39	79.08	78.74	-0.52%	542
May 26, 2026	79.92	80.50	78.40	79.49	79.15	-1.52%	1,447
May 25, 2026	78.95	81.11	78.95	80.72	80.37	2.27%	171
May 22, 2026	75.92	78.99	75.92	78.93	78.59	3.98%	779
May 21, 2026	76.41	76.59	75.82	75.91	75.58	-1.63%	862
May 20, 2026	75.30	77.17	75.00	77.17	76.84	2.62%	616
May 19, 2026	80.28	80.28	75.20	75.20	74.87	-6.25%	911
May 18, 2026	78.54	81.37	77.54	80.21	79.86	1.01%	2,358
May 15, 2026	85.19	85.19	78.80	79.41	79.07	-8.67%	6,463
May 14, 2026	88.66	89.58	85.97	86.95	86.57	-0.61%	3,138
May 13, 2026	83.08	88.90	83.08	87.48	87.10	6.50%	3,343
May 12, 2026	82.66	83.12	81.01	82.14	81.78	-2.00%	4,538
May 11, 2026	79.27	84.25	79.00	83.82	83.46	4.98%	10,072
May 8, 2026	77.31	80.07	77.31	79.84	79.49	1.26%	7,255
May 7, 2026	79.51	79.98	77.37	78.85	78.51	1.09%	3,330
May 6, 2026	72.51	78.00	72.51	78.00	77.66	10.62%	2,111
May 5, 2026	69.01	70.51	69.00	70.51	70.21	2.17%	1,025
May 4, 2026	70.61	71.43	69.01	69.01	68.71	-3.09%	1,884
Apr 30, 2026	69.62	71.21	69.62	71.21	70.90	1.58%	12
Apr 29, 2026	70.11	72.24	69.88	70.10	69.80	-0.78%	1,980
Apr 28, 2026	73.80	73.80	70.45	70.65	70.34	-3.22%	1,567
Apr 27, 2026	75.29	75.29	72.85	73.00	72.68	-2.08%	441
Apr 24, 2026	75.07	75.35	73.94	74.55	74.23	-1.34%	761
Apr 23, 2026	75.50	75.56	73.60	75.56	75.23	-1.51%	1,693
Apr 22, 2026	75.50	77.13	75.50	76.72	76.39	2.29%	211
Apr 21, 2026	79.49	79.49	75.00	75.00	74.68	-4.92%	761
Apr 20, 2026	79.70	79.70	76.81	78.88	78.54	-1.31%	3,116
Apr 17, 2026	75.53	81.29	74.91	79.93	79.58	4.96%	2,895