FRA:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.87	19.89	19.87	19.89	19.89	-0.70%	200
Jul 16, 2026	20.39	20.39	19.96	20.03	20.03	-3.52%	123
Jul 15, 2026	20.76	20.76	20.76	20.76	20.76	-0.10%	5
Jul 14, 2026	20.70	20.92	20.70	20.78	20.78	-0.57%	1,424
Jul 13, 2026	20.97	21.03	20.70	20.90	20.90	-1.46%	2,839
Jul 10, 2026	20.95	21.23	20.81	21.21	21.21	1.14%	964
Jul 9, 2026	20.40	20.97	20.40	20.97	20.97	5.24%	500
Jul 8, 2026	20.86	21.13	19.93	19.93	19.93	-5.07%	1,179
Jul 7, 2026	21.41	21.63	20.99	20.99	20.99	-1.92%	1,256
Jul 6, 2026	22.33	22.33	21.40	21.40	21.40	-3.17%	1,945
Jul 3, 2026	22.09	22.37	22.09	22.10	22.10	2.22%	760
Jul 2, 2026	20.69	21.62	20.69	21.62	21.62	3.25%	50
Jul 1, 2026	20.34	21.20	20.34	20.94	20.94	1.40%	1,248
Jun 30, 2026	20.54	20.95	20.53	20.65	20.65	-0.43%	2,283
Jun 29, 2026	21.21	21.21	20.74	20.74	20.74	-3.85%	262
Jun 26, 2026	20.90	21.57	20.90	21.57	21.57	2.86%	600
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