FRA:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	28.43	28.43	28.43	28.43	-	0.07%	-
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
Aug 14, 2026	23.02	23.67	23.02	23.67	23.64	0.59%	900
Aug 13, 2026	23.53	23.53	23.53	23.53	23.50	-1.47%	-
Aug 12, 2026	23.91	24.03	23.88	23.88	23.85	1.06%	400
Aug 11, 2026	23.36	23.74	23.36	23.63	23.60	-0.38%	884
Aug 10, 2026	23.80	23.81	23.55	23.72	23.69	0.81%	2,388
Aug 7, 2026	22.41	23.71	22.41	23.53	23.50	4.90%	2,827
Aug 6, 2026	22.39	22.56	22.20	22.43	22.40	0.63%	1,330
Aug 5, 2026	20.91	22.29	20.91	22.29	22.26	9.37%	3,430
Aug 4, 2026	20.60	20.62	20.38	20.38	20.35	1.39%	1,280
Aug 3, 2026	20.10	20.10	20.10	20.10	20.07	0.58%	2,250
Jul 31, 2026	20.12	20.12	19.90	19.99	19.96	-0.12%	455
Jul 30, 2026	20.28	20.28	19.88	20.01	19.98	-0.50%	575
Jul 29, 2026	20.56	20.56	20.11	20.11	20.08	-2.85%	986
Jul 28, 2026	20.70	20.70	20.70	20.70	20.67	-3.63%	-
Jul 27, 2026	21.25	21.48	21.25	21.48	21.45	2.53%	50
Jul 24, 2026	20.62	20.95	20.62	20.95	20.92	0.29%	120
Jul 23, 2026	21.14	21.14	20.87	20.89	20.86	-1.74%	650
Jul 22, 2026	20.71	21.43	20.71	21.26	21.23	3.91%	2,918
Jul 21, 2026	20.08	20.48	20.08	20.46	20.43	2.81%	866
Jul 20, 2026	19.64	19.90	19.64	19.90	19.87	0.05%	2,631
Jul 17, 2026	19.87	19.89	19.87	19.89	19.86	-0.70%	200
Jul 16, 2026	20.39	20.39	19.96	20.03	20.00	-3.52%	123
Jul 15, 2026	20.76	20.76	20.76	20.76	20.73	-0.10%	5
Jul 14, 2026	20.70	20.92	20.70	20.78	20.75	-0.57%	1,424
Jul 13, 2026	20.97	21.03	20.70	20.90	20.87	-1.46%	2,839
Jul 10, 2026	20.95	21.23	20.81	21.21	21.18	1.14%	964
Jul 9, 2026	20.40	20.97	20.40	20.97	20.94	5.24%	500
Jul 8, 2026	20.86	21.13	19.93	19.93	19.90	-5.07%	1,179
Jul 7, 2026	21.41	21.63	20.99	20.99	20.96	-1.92%	1,256
Jul 6, 2026	22.33	22.33	21.40	21.40	21.37	-3.17%	1,945
Jul 3, 2026	22.09	22.37	22.09	22.10	22.07	2.22%	760
Jul 2, 2026	20.69	21.62	20.69	21.62	21.59	3.25%	50
Jul 1, 2026	20.34	21.20	20.34	20.94	20.91	1.40%	1,248
Jun 30, 2026	20.54	20.95	20.53	20.65	20.62	-0.43%	2,283
Jun 29, 2026	21.21	21.21	20.74	20.74	20.71	-3.85%	262
Jun 26, 2026	20.90	21.57	20.90	21.57	21.54	2.86%	600
Jun 25, 2026	20.71	21.01	20.63	20.97	20.94	-0.19%	3,350
Jun 24, 2026	21.70	21.73	20.97	21.01	20.98	-4.50%	881
Jun 23, 2026	22.48	22.61	22.00	22.00	21.97	-4.76%	439
Jun 22, 2026	22.96	23.10	22.96	23.10	23.07	1.90%	1,200
Jun 19, 2026	22.12	22.71	22.12	22.67	22.64	-2.58%	5,380
Jun 18, 2026	24.52	24.52	23.27	23.27	23.24	-3.44%	260