FRA:KIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.43	15.43	15.43	15.43	15.43	0.33%	-
Jul 17, 2026	15.38	15.38	15.38	15.38	15.38	1.18%	-
Jul 16, 2026	15.20	15.20	15.20	15.20	15.20	0.50%	-
Jul 15, 2026	15.13	15.13	15.13	15.13	15.13	-1.50%	-
Jul 14, 2026	15.36	15.36	15.36	15.36	15.36	1.69%	-
Jul 13, 2026	15.10	15.10	15.10	15.10	15.10	-	-
Jul 10, 2026	15.10	15.10	15.10	15.10	15.10	-2.77%	-
Jul 9, 2026	15.53	15.53	15.53	15.53	15.53	-0.42%	-
Jul 8, 2026	15.60	15.60	15.60	15.60	15.60	1.46%	-
Jul 7, 2026	15.37	15.37	15.37	15.37	15.37	1.65%	-
Jul 6, 2026	15.12	15.12	15.12	15.12	15.12	0.20%	-
Jul 3, 2026	15.09	15.09	15.09	15.09	15.09	2.03%	-
Jul 2, 2026	14.79	14.79	14.79	14.79	14.79	2.14%	-
Jul 1, 2026	14.48	14.48	14.48	14.48	14.48	-3.27%	-
Jun 30, 2026	14.97	14.97	14.97	14.97	14.97	-0.89%	-
Jun 29, 2026	15.11	15.11	15.11	15.11	15.11	-0.22%	-
Jun 26, 2026	15.35	15.35	15.35	15.35	15.14	1.22%	-
Jun 25, 2026	15.16	15.16	15.16	15.16	14.96	1.34%	-
Jun 24, 2026	14.96	14.96	14.96	14.96	14.76	0.54%	-
Jun 23, 2026	14.88	14.88	14.88	14.88	14.68	-0.10%	-
Jun 22, 2026	14.90	14.90	14.90	14.90	14.69	1.19%	-
Jun 19, 2026	14.72	14.72	14.72	14.72	14.52	-0.41%	-
Jun 18, 2026	14.78	14.78	14.78	14.78	14.58	1.93%	-
Jun 17, 2026	14.50	14.50	14.50	14.50	14.31	0.69%	-
Jun 16, 2026	14.40	14.40	14.40	14.40	14.21	-1.77%	-
Jun 15, 2026	14.66	14.66	14.66	14.66	14.46	1.56%	277
Jun 12, 2026	14.44	14.44	14.44	14.44	14.24	-0.52%	-
Jun 11, 2026	14.51	14.51	14.51	14.51	14.32	-	-
Jun 10, 2026	14.51	14.51	14.51	14.51	14.32	2.80%	-
Jun 9, 2026	14.12	14.12	14.12	14.12	13.93	0.18%	-
Jun 8, 2026	14.09	14.09	14.09	14.09	13.90	-0.63%	-
Jun 5, 2026	13.82	14.18	13.82	14.18	13.99	1.47%	200
Jun 4, 2026	13.98	13.98	13.98	13.98	13.79	-0.75%	-
Jun 3, 2026	14.08	14.08	14.08	14.08	13.89	3.30%	-
Jun 2, 2026	13.63	13.63	13.63	13.63	13.45	-1.98%	-
Jun 1, 2026	13.91	13.91	13.91	13.91	13.72	-3.97%	-
May 29, 2026	14.48	14.48	14.48	14.48	14.29	0.07%	-
May 28, 2026	14.47	14.47	14.47	14.47	14.28	0.10%	-
May 27, 2026	14.46	14.46	14.46	14.46	14.26	-1.30%	-
May 26, 2026	14.65	14.65	14.65	14.65	14.45	1.74%	-
May 25, 2026	14.40	14.40	14.40	14.40	14.20	-0.72%	-
May 22, 2026	14.50	14.50	14.50	14.50	14.31	-1.73%	-
May 21, 2026	14.76	14.76	14.76	14.76	14.56	0.55%	-
May 20, 2026	14.68	14.68	14.68	14.68	14.48	0.86%	-
May 19, 2026	14.55	14.55	14.55	14.55	14.35	2.28%	-
May 18, 2026	13.94	14.23	13.94	14.23	14.03	2.60%	1,500
May 15, 2026	13.87	13.87	13.87	13.87	13.68	3.20%	-
May 14, 2026	13.44	13.44	13.44	13.44	13.25	0.56%	-
May 13, 2026	13.36	13.36	13.36	13.36	13.18	1.33%	-
May 12, 2026	13.19	13.19	13.19	13.19	13.01	-0.38%	-