FRA:KIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.63	13.63	13.63	13.63	13.63	-1.98%	-
Jun 1, 2026	13.91	13.91	13.91	13.91	13.91	-3.97%	-
May 29, 2026	14.48	14.48	14.48	14.48	14.48	0.07%	-
May 28, 2026	14.47	14.47	14.47	14.47	14.47	0.10%	-
May 27, 2026	14.46	14.46	14.46	14.46	14.46	-1.30%	-
May 26, 2026	14.65	14.65	14.65	14.65	14.65	1.74%	-
May 25, 2026	14.40	14.40	14.40	14.40	14.40	-0.72%	-
May 22, 2026	14.50	14.50	14.50	14.50	14.50	-1.73%	-
May 21, 2026	14.76	14.76	14.76	14.76	14.76	0.55%	-
May 20, 2026	14.68	14.68	14.68	14.68	14.68	0.86%	-
May 19, 2026	14.55	14.55	14.55	14.55	14.55	2.28%	1,500
May 18, 2026	13.94	14.23	13.94	14.23	14.23	2.60%	1,500
May 15, 2026	13.87	13.87	13.87	13.87	13.87	3.20%	-
May 14, 2026	13.44	13.44	13.44	13.44	13.44	0.56%	-
May 13, 2026	13.36	13.36	13.36	13.36	13.36	1.33%	-
May 12, 2026	13.19	13.19	13.19	13.19	13.19	-0.38%	-
May 11, 2026	13.24	13.24	13.24	13.24	13.24	-0.71%	-
May 8, 2026	13.33	13.33	13.33	13.33	13.33	-2.38%	-
May 7, 2026	13.66	13.66	13.66	13.66	13.66	1.86%	-
May 6, 2026	13.41	13.41	13.41	13.41	13.41	0.19%	-
May 5, 2026	13.38	13.38	13.38	13.38	13.38	0.87%	-
May 4, 2026	13.27	13.27	13.27	13.27	13.27	1.53%	-
Apr 30, 2026	13.07	13.07	13.07	13.07	13.07	-0.53%	-
Apr 29, 2026	13.14	13.14	13.14	13.14	13.14	0.23%	-
Apr 28, 2026	13.11	13.11	13.11	13.11	13.11	-0.04%	-
Apr 27, 2026	13.11	13.11	13.11	13.11	13.11	-1.28%	-
Apr 24, 2026	13.28	13.28	13.28	13.28	13.28	1.30%	-
Apr 23, 2026	13.11	13.11	13.11	13.11	13.11	-1.54%	-
Apr 22, 2026	13.32	13.32	13.32	13.32	13.32	-1.95%	-
Apr 21, 2026	13.58	13.58	13.58	13.58	13.58	-0.11%	-
Apr 20, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Apr 17, 2026	13.60	13.60	13.60	13.60	13.60	-0.95%	-
Apr 16, 2026	13.73	13.73	13.73	13.73	13.73	-0.04%	-
Apr 15, 2026	13.73	13.73	13.73	13.73	13.73	0.77%	-
Apr 14, 2026	13.63	13.63	13.63	13.63	13.63	-0.76%	-
Apr 13, 2026	13.73	13.73	13.73	13.73	13.73	-1.75%	-
Apr 10, 2026	13.98	13.98	13.98	13.98	13.98	-1.93%	-
Apr 9, 2026	14.25	14.25	14.25	14.25	14.25	0.81%	-
Apr 8, 2026	14.14	14.14	14.14	14.14	14.14	0.28%	-
Apr 7, 2026	14.10	14.10	14.10	14.10	14.10	0.68%	-
Apr 2, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	-
Apr 1, 2026	13.90	13.90	13.90	13.90	13.90	1.46%	-
Mar 31, 2026	13.70	13.70	13.70	13.70	13.70	2.24%	-
Mar 30, 2026	13.40	13.40	13.40	13.40	13.40	-0.74%	-
Mar 27, 2026	13.50	13.50	13.50	13.50	13.50	3.05%	-
Mar 26, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Mar 25, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Mar 24, 2026	13.10	13.10	13.10	13.10	13.10	2.34%	-
Mar 23, 2026	12.80	12.80	12.80	12.80	12.80	-3.76%	-
Mar 20, 2026	13.30	13.30	13.30	13.30	13.30	-	-