FRA:KGHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.25	69.25	66.38	67.56	67.56	-2.45%	1,025
Oct 22, 2026	70.24	70.24	68.96	69.26	69.26	-4.77%	390
Oct 21, 2026	72.46	74.02	72.27	72.73	72.73	0.32%	90
Oct 20, 2026	73.40	74.29	70.08	72.50	72.50	-1.51%	7,860
Oct 19, 2026	73.49	74.06	71.85	73.61	73.61	0.63%	160
Oct 16, 2026	73.92	75.82	73.15	73.15	73.15	-0.58%	107
Oct 15, 2026	74.68	74.68	73.00	73.58	73.58	-4.59%	782
Oct 14, 2026	78.00	78.75	76.81	77.12	77.12	-1.59%	359
Oct 13, 2026	78.19	80.26	78.19	78.37	78.37	-2.34%	232
Oct 12, 2026	77.89	80.30	77.89	80.25	80.25	0.56%	261
Oct 9, 2026	74.15	79.80	74.15	79.80	79.80	7.26%	627
Oct 8, 2026	75.79	76.29	74.40	74.40	74.40	-1.55%	393
Oct 7, 2026	78.00	78.04	75.57	75.57	75.57	-2.54%	709
Oct 6, 2026	78.00	79.56	77.54	77.54	77.54	0.31%	110
Oct 5, 2026	77.01	78.44	77.01	77.30	77.30	0.39%	329
Oct 2, 2026	72.59	77.00	72.59	77.00	77.00	4.25%	116
Oct 1, 2026	74.59	74.59	73.77	73.86	73.86	-0.51%	298
Sep 30, 2026	72.79	76.74	72.79	74.24	74.24	2.51%	1,291
Sep 29, 2026	74.59	74.69	72.42	72.42	72.42	-3.00%	474
Sep 28, 2026	74.88	74.88	73.40	74.66	74.66	-3.10%	2,175
Sep 25, 2026	77.39	77.43	75.70	77.05	77.05	-0.48%	494
Sep 24, 2026	77.19	77.61	77.00	77.42	77.42	-2.15%	196
Sep 23, 2026	79.00	80.01	79.00	79.12	79.12	0.14%	89
Sep 22, 2026	78.98	81.74	78.98	79.01	79.01	-0.01%	262
Sep 21, 2026	79.77	81.20	78.98	79.02	79.02	-0.50%	124
Sep 18, 2026	79.23	79.77	77.79	79.42	79.42	0.09%	1,433
Sep 17, 2026	77.40	79.52	77.40	79.35	79.35	2.41%	658
Sep 16, 2026	75.00	77.53	75.00	77.48	77.48	1.57%	791
Sep 15, 2026	77.00	77.00	74.28	76.28	76.28	-2.70%	959
Sep 14, 2026	80.13	80.13	76.50	78.40	78.40	-3.78%	1,192
Sep 11, 2026	81.76	82.42	79.77	81.48	81.48	2.17%	374
Sep 10, 2026	87.30	88.78	79.75	79.75	79.75	-8.08%	1,003
Sep 9, 2026	85.63	88.00	85.22	86.76	86.76	1.63%	1,942
Sep 8, 2026	81.58	87.00	81.58	85.37	85.37	4.10%	1,169
Sep 7, 2026	81.41	83.40	81.41	82.01	82.01	-0.07%	197
Sep 4, 2026	80.30	83.83	80.17	82.07	82.07	0.74%	511
Sep 3, 2026	79.04	81.47	79.04	81.47	81.47	1.84%	277
Sep 2, 2026	79.20	80.00	78.28	80.00	80.00	1.19%	541
Sep 1, 2026	83.15	83.60	79.06	79.06	79.06	-5.20%	257
Aug 31, 2026	82.99	83.40	82.99	83.40	83.40	-0.20%	234
Aug 28, 2026	82.36	84.82	82.36	83.57	83.57	1.52%	2,279
Aug 27, 2026	83.16	84.23	82.32	82.32	82.32	-2.68%	344
Aug 26, 2026	85.61	86.88	84.23	84.59	84.59	1.37%	1,391
Aug 25, 2026	82.44	85.49	82.44	83.45	83.45	-0.49%	751
Aug 24, 2026	76.53	83.86	76.53	83.86	83.86	7.36%	1,649
Aug 21, 2026	78.06	79.00	78.00	78.11	78.11	0.21%	567
Aug 20, 2026	82.00	82.00	76.44	77.95	77.95	-3.47%	831
Aug 19, 2026	76.15	80.87	75.68	80.75	80.75	4.46%	1,047
Aug 18, 2026	78.35	78.43	77.30	77.30	77.30	-4.14%	684
Aug 17, 2026	83.08	83.08	78.93	80.64	80.64	-1.66%	560