FRA:KIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.46	16.46	16.46	16.46	-	0.46%	-
Aug 25, 2026	16.38	16.38	16.38	16.38	16.38	0.40%	-
Aug 24, 2026	16.32	16.32	16.32	16.32	16.32	1.05%	-
Aug 21, 2026	16.15	16.15	16.15	16.15	16.15	0.34%	-
Aug 20, 2026	16.09	16.09	16.09	16.09	16.09	0.34%	-
Aug 19, 2026	16.04	16.04	16.04	16.04	16.04	-0.16%	-
Aug 18, 2026	16.06	16.06	16.06	16.06	16.06	-0.16%	-
Aug 17, 2026	16.09	16.09	16.09	16.09	16.09	-4.20%	-
Aug 14, 2026	16.79	16.79	16.79	16.79	16.79	2.79%	-
Aug 13, 2026	16.34	16.34	16.34	16.34	16.34	-1.33%	-
Aug 12, 2026	16.56	16.56	16.56	16.56	16.56	3.11%	80
Aug 11, 2026	16.06	16.06	16.06	16.06	16.06	-0.16%	-
Aug 10, 2026	16.08	16.08	16.08	16.08	16.08	-1.92%	-
Aug 7, 2026	16.40	16.40	16.40	16.40	16.40	3.24%	-
Aug 6, 2026	15.88	15.88	15.88	15.88	15.88	3.62%	-
Aug 5, 2026	15.32	15.33	15.32	15.33	15.33	-1.57%	277
Aug 4, 2026	15.57	15.57	15.57	15.57	15.57	-2.38%	-
Aug 3, 2026	15.95	15.95	15.95	15.95	15.95	0.82%	-
Jul 31, 2026	15.82	15.82	15.82	15.82	15.82	-2.83%	-
Jul 30, 2026	16.28	16.28	16.28	16.28	16.28	-1.90%	-
Jul 29, 2026	16.60	16.60	16.60	16.60	16.60	4.14%	-
Jul 28, 2026	15.94	15.94	15.94	15.94	15.94	1.79%	-
Jul 27, 2026	15.66	15.66	15.66	15.66	15.66	2.22%	-
Jul 24, 2026	15.32	15.32	15.32	15.32	15.32	0.03%	-
Jul 23, 2026	15.31	15.31	15.31	15.31	15.31	-0.78%	-
Jul 22, 2026	15.43	15.43	15.43	15.43	15.43	0.16%	-
Jul 21, 2026	15.41	15.41	15.41	15.41	15.41	-0.16%	-
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%	-