FRA:KIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.35	15.35	15.35	15.35	-	1.22%	-
Jun 25, 2026	15.16	15.16	15.16	15.16	15.16	1.34%	-
Jun 24, 2026	14.96	14.96	14.96	14.96	14.96	0.54%	-
Jun 23, 2026	14.88	14.88	14.88	14.88	14.88	-0.10%	-
Jun 22, 2026	14.90	14.90	14.90	14.90	14.90	1.19%	-
Jun 19, 2026	14.72	14.72	14.72	14.72	14.72	-0.41%	-
Jun 18, 2026	14.78	14.78	14.78	14.78	14.78	1.93%	-
Jun 17, 2026	14.50	14.50	14.50	14.50	14.50	0.69%	-
Jun 16, 2026	14.40	14.40	14.40	14.40	14.40	-1.77%	-
Jun 15, 2026	14.66	14.66	14.66	14.66	14.66	1.56%	277
Jun 12, 2026	14.44	14.44	14.44	14.44	14.44	-0.52%	-
Jun 11, 2026	14.51	14.51	14.51	14.51	14.51	-	-
Jun 10, 2026	14.51	14.51	14.51	14.51	14.51	2.80%	-
Jun 9, 2026	14.12	14.12	14.12	14.12	14.12	0.18%	-
Jun 8, 2026	14.09	14.09	14.09	14.09	14.09	-0.63%	-
Jun 5, 2026	13.82	14.18	13.82	14.18	14.18	1.47%	200
Jun 4, 2026	13.98	13.98	13.98	13.98	13.98	-0.75%	-
Jun 3, 2026	14.08	14.08	14.08	14.08	14.08	3.30%	-
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%	-