FRA:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.75	24.98	24.10	24.98	24.98	0.77%	1,462
Mar 26, 2026	24.40	24.79	24.40	24.79	24.79	-1.63%	420
Mar 25, 2026	24.92	25.31	24.92	25.20	25.20	3.70%	8,046
Mar 24, 2026	23.58	24.30	23.58	24.30	24.30	0.91%	2,945
Mar 23, 2026	21.23	24.08	21.18	24.08	24.08	1.09%	6,310
Mar 20, 2026	23.92	24.50	23.82	23.82	23.82	1.49%	1,675
Mar 19, 2026	24.44	24.44	22.41	23.47	23.47	-7.20%	8,101
Mar 18, 2026	26.84	26.97	25.18	25.29	25.29	-5.63%	10,133
Mar 17, 2026	26.89	27.02	26.80	26.80	26.80	1.13%	206
Mar 16, 2026	26.60	26.69	25.88	26.50	26.50	-0.79%	23,192
Mar 13, 2026	28.26	28.26	26.71	26.71	26.71	-5.32%	4,917
Mar 12, 2026	28.15	28.41	28.15	28.21	28.21	1.15%	4,074
Mar 11, 2026	28.11	28.22	27.89	27.89	27.89	-2.28%	515
Mar 10, 2026	28.10	28.54	28.10	28.54	28.51	2.00%	2,350
Mar 9, 2026	27.31	27.98	27.09	27.98	27.95	1.78%	1,677
Mar 6, 2026	28.33	28.64	27.49	27.49	27.46	-0.97%	3,945
Mar 5, 2026	29.31	29.52	27.71	27.76	27.73	-4.93%	9,930
Mar 4, 2026	29.26	29.26	29.14	29.20	29.16	2.46%	603
Mar 3, 2026	31.25	31.25	28.50	28.50	28.47	-9.26%	3,374
Mar 2, 2026	32.64	33.00	30.87	31.41	31.37	0.48%	10,854
Feb 27, 2026	30.88	31.31	30.88	31.26	31.22	1.33%	210
Feb 26, 2026	30.62	30.85	30.02	30.85	30.81	0.92%	1,387
Feb 25, 2026	30.62	31.14	30.57	30.57	30.53	1.12%	2,439
Feb 24, 2026	29.79	30.23	29.54	30.23	30.19	3.95%	385
Feb 23, 2026	28.62	29.08	28.62	29.08	29.05	3.67%	400
Feb 20, 2026	28.49	28.63	28.05	28.05	28.02	-2.60%	355
Feb 19, 2026	29.55	29.55	28.58	28.80	28.77	0.31%	1,075
Feb 18, 2026	28.68	28.71	28.54	28.71	28.68	2.32%	11,795
Feb 17, 2026	28.01	28.20	27.65	28.06	28.03	-1.61%	2,938
Feb 16, 2026	28.94	28.94	28.52	28.52	28.49	2.04%	2,207
Feb 13, 2026	27.61	27.95	27.61	27.95	27.92	-0.60%	608
Feb 12, 2026	28.91	29.28	27.96	28.12	28.09	-3.57%	1,739
Feb 11, 2026	28.88	29.74	28.88	29.16	29.12	2.97%	1,179
Feb 10, 2026	28.24	28.53	28.10	28.32	28.29	0.82%	450
Feb 9, 2026	27.42	28.09	27.42	28.09	28.06	3.73%	230
Feb 6, 2026	26.54	27.08	26.54	27.08	27.05	1.54%	282
Feb 5, 2026	27.63	27.91	26.49	26.67	26.64	-0.22%	4,919
Feb 4, 2026	28.68	29.05	26.73	26.73	26.70	-4.40%	2,057
Feb 3, 2026	28.37	28.77	27.96	27.96	27.93	5.47%	1,385
Feb 2, 2026	24.06	26.87	24.00	26.51	26.48	-2.18%	23,813
Jan 30, 2026	28.43	29.03	27.01	27.10	27.07	-10.56%	19,729
Jan 29, 2026	32.55	32.55	29.75	30.30	30.26	-4.90%	5,269
Jan 28, 2026	32.03	32.03	31.54	31.86	31.82	2.08%	2,423
Jan 27, 2026	32.30	32.67	31.00	31.21	31.17	-2.44%	4,719
Jan 26, 2026	32.45	32.88	31.99	31.99	31.95	0.60%	5,525
Jan 23, 2026	31.68	31.94	31.15	31.80	31.76	0.63%	2,906
Jan 22, 2026	30.27	31.60	30.07	31.60	31.56	1.31%	8,382
Jan 21, 2026	32.41	32.41	31.19	31.19	31.15	0.71%	9,907
Jan 20, 2026	29.81	30.97	29.66	30.97	30.93	4.35%	13,155
Jan 19, 2026	29.50	29.69	29.30	29.68	29.64	2.98%	7,149