FRA:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	20.13	20.13	20.13	20.13	20.13	-0.64%	-
Oct 22, 2026	20.70	20.70	20.16	20.26	20.26	-3.15%	2,850
Oct 21, 2026	20.92	20.92	20.92	20.92	20.92	0.14%	-
Oct 20, 2026	20.89	20.89	20.89	20.89	20.89	-1.97%	-
Oct 19, 2026	21.62	21.62	21.31	21.31	21.31	0.66%	273
Oct 16, 2026	21.17	21.17	21.17	21.17	21.17	6.65%	-
Oct 15, 2026	19.85	19.85	19.85	19.85	19.85	0.86%	-
Oct 14, 2026	20.77	20.77	19.68	19.68	19.68	-6.20%	565
Oct 13, 2026	21.10	21.14	20.81	20.98	20.98	-0.14%	3,900
Oct 12, 2026	21.13	21.13	21.01	21.01	21.01	-1.27%	59
Oct 9, 2026	21.08	21.28	21.08	21.28	21.28	2.65%	1,330
Oct 8, 2026	20.65	20.73	20.65	20.73	20.73	-	9
Oct 7, 2026	20.89	20.89	20.73	20.73	20.73	-1.71%	1,000
Oct 6, 2026	20.91	21.28	20.91	21.09	21.09	-0.66%	2,795
Oct 5, 2026	21.34	21.39	21.20	21.23	21.23	-0.42%	647
Oct 2, 2026	21.32	21.32	21.32	21.32	21.32	0.66%	-
Oct 1, 2026	21.36	21.36	21.18	21.18	21.18	-2.08%	60
Sep 30, 2026	21.59	21.63	21.59	21.63	21.63	1.74%	146
Sep 29, 2026	21.22	21.66	21.22	21.26	21.26	0.19%	3,190
Sep 28, 2026	21.18	21.22	20.82	21.22	21.22	-1.67%	3,717
Sep 25, 2026	21.31	21.77	21.31	21.58	21.58	-10.94%	520
Sep 24, 2026	23.99	24.23	23.99	24.23	24.23	-2.06%	100
Sep 23, 2026	24.74	24.74	24.74	24.74	24.74	3.34%	-
Sep 22, 2026	23.99	23.99	23.94	23.94	23.94	-0.62%	1,250
Sep 21, 2026	24.30	24.60	24.09	24.09	24.09	-2.19%	877
Sep 18, 2026	24.97	24.97	24.63	24.63	24.63	-0.16%	50
Sep 17, 2026	24.26	24.67	24.26	24.67	24.67	1.02%	500
Sep 16, 2026	24.42	24.42	24.42	24.42	24.42	0.62%	-
Sep 15, 2026	24.42	24.42	24.05	24.27	24.27	0.29%	202
Sep 14, 2026	24.93	25.23	24.20	24.20	24.20	-3.39%	2,266
Sep 11, 2026	25.05	25.05	25.05	25.05	25.05	-0.12%	-
Sep 10, 2026	26.01	26.01	25.08	25.08	25.08	-3.58%	190
Sep 9, 2026	26.01	26.01	26.01	26.01	26.01	-1.59%	300
Sep 8, 2026	26.43	26.43	26.43	26.43	26.43	0.57%	-
Sep 7, 2026	26.21	26.66	26.07	26.28	26.28	-2.34%	703
Sep 4, 2026	26.91	26.91	26.91	26.91	26.91	-1.50%	-
Sep 3, 2026	26.35	27.32	26.35	27.32	27.32	5.24%	2,917
Sep 2, 2026	25.24	26.47	25.24	25.96	25.96	2.29%	265
Sep 1, 2026	26.23	26.23	25.34	25.38	25.38	-3.35%	4,995
Aug 31, 2026	26.63	26.63	26.26	26.26	26.26	-2.01%	500
Aug 28, 2026	27.62	27.62	26.80	26.80	26.80	-2.76%	4,335
Aug 27, 2026	27.77	27.77	27.56	27.56	27.56	-0.97%	720
Aug 26, 2026	28.43	28.72	27.83	27.83	27.83	-2.04%	1,386
Aug 25, 2026	28.03	28.41	27.66	28.41	28.41	0.32%	1,588
Aug 24, 2026	28.26	28.47	28.02	28.32	28.32	1.11%	1,678
Aug 21, 2026	26.75	28.01	26.75	28.01	28.01	4.59%	1,400
Aug 20, 2026	25.45	26.78	24.86	26.78	26.78	5.74%	3,332
Aug 19, 2026	23.43	25.60	23.43	25.36	25.33	7.91%	2,645
Aug 18, 2026	23.59	23.80	23.50	23.50	23.47	-2.25%	4,400
Aug 17, 2026	23.95	24.07	23.95	24.04	24.01	1.56%	496