FRA:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.90	20.90	20.90	20.90	-	-0.33%	-
Jun 25, 2026	20.71	21.01	20.63	20.97	20.97	-0.19%	3,350
Jun 24, 2026	21.70	21.73	20.97	21.01	21.01	-4.50%	881
Jun 23, 2026	22.48	22.61	22.00	22.00	22.00	-4.76%	439
Jun 22, 2026	22.96	23.10	22.96	23.10	23.10	1.90%	1,200
Jun 19, 2026	22.12	22.71	22.12	22.67	22.67	-2.58%	5,380
Jun 18, 2026	24.52	24.52	23.27	23.27	23.27	-3.44%	260
Jun 17, 2026	24.20	24.20	23.99	24.10	24.10	-0.45%	312
Jun 16, 2026	23.48	24.22	23.48	24.21	24.21	2.76%	3,070
Jun 15, 2026	22.76	23.56	22.76	23.56	23.56	7.88%	200
Jun 12, 2026	21.29	21.92	21.29	21.84	21.84	2.10%	472
Jun 11, 2026	20.50	21.39	20.50	21.39	21.39	2.94%	4,868
Jun 10, 2026	21.38	21.38	20.78	20.78	20.78	-3.84%	2,277
Jun 9, 2026	22.44	22.80	21.61	21.61	21.61	-3.48%	1,704
Jun 8, 2026	22.57	22.57	22.39	22.39	22.39	-3.03%	123
Jun 5, 2026	24.19	24.19	22.88	23.09	23.09	-6.52%	7,649
Jun 4, 2026	24.22	24.71	24.22	24.70	24.70	1.98%	804
Jun 3, 2026	24.71	24.71	24.22	24.22	24.22	-2.61%	600
Jun 2, 2026	25.09	25.19	24.87	24.87	24.87	-1.19%	1,313
Jun 1, 2026	25.78	25.78	24.98	25.17	25.17	-0.16%	850
May 29, 2026	25.13	25.21	25.04	25.21	25.21	0.60%	167
May 28, 2026	24.05	25.06	23.98	25.06	25.06	0.76%	1,910
May 27, 2026	25.18	25.37	24.64	24.87	24.87	-0.36%	3,610
May 26, 2026	24.63	24.96	24.53	24.96	24.96	-1.03%	10,465
May 25, 2026	24.75	25.22	24.59	25.22	25.22	2.35%	1,000
May 22, 2026	24.48	24.64	24.48	24.64	24.64	1.27%	124
May 21, 2026	24.29	24.33	24.29	24.33	24.33	-1.20%	80
May 20, 2026	23.55	24.66	23.55	24.66	24.63	2.20%	800
May 19, 2026	24.54	24.54	24.13	24.13	24.10	-1.31%	1,620
May 18, 2026	24.24	24.45	24.24	24.45	24.42	-5.34%	275
May 15, 2026	25.89	25.89	25.83	25.83	25.79	-2.82%	36
May 14, 2026	26.58	26.58	26.58	26.58	26.54	-0.89%	-
May 13, 2026	26.92	26.92	26.71	26.82	26.78	1.21%	1,355
May 12, 2026	26.91	26.91	26.50	26.50	26.46	-	694
May 11, 2026	26.17	26.50	26.17	26.50	26.46	-0.71%	645
May 8, 2026	25.95	26.69	25.95	26.69	26.65	-0.15%	487
May 7, 2026	26.75	26.75	26.41	26.73	26.69	1.79%	540
May 6, 2026	25.13	26.26	25.13	26.26	26.22	6.32%	192
May 5, 2026	24.70	24.70	24.70	24.70	24.67	0.08%	-
May 4, 2026	25.10	25.11	24.68	24.68	24.65	-5.26%	1,100
Apr 30, 2026	25.57	26.05	25.57	26.05	26.01	1.92%	780
Apr 29, 2026	26.09	26.09	25.56	25.56	25.52	-1.84%	35
Apr 28, 2026	26.89	26.89	26.02	26.04	26.00	-4.79%	60
Apr 27, 2026	27.82	27.82	27.35	27.35	27.31	-1.58%	340
Apr 24, 2026	27.22	27.93	26.65	27.79	27.75	2.51%	3,350
Apr 23, 2026	27.41	27.54	27.11	27.11	27.07	-2.13%	468
Apr 22, 2026	28.07	28.07	27.70	27.70	27.66	-0.50%	3,850
Apr 21, 2026	29.22	29.22	27.84	27.84	27.80	-5.34%	1,200
Apr 20, 2026	29.06	29.41	28.93	29.41	29.37	-1.84%	868
Apr 17, 2026	28.64	29.96	28.64	29.96	29.92	4.94%	640