FRA:KMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	82.98	83.17	82.98	83.09	-	0.51%	-
Apr 22, 2026	82.67	82.67	82.67	82.67	82.67	-0.54%	-
Apr 21, 2026	83.44	83.56	83.12	83.12	83.12	-1.17%	164
Apr 20, 2026	84.30	84.34	84.10	84.10	84.10	-0.15%	263
Apr 17, 2026	83.12	84.23	83.12	84.23	84.23	2.02%	760
Apr 16, 2026	81.70	82.56	81.70	82.56	82.56	0.81%	12
Apr 15, 2026	82.30	82.30	81.90	81.90	81.90	-0.74%	30
Apr 14, 2026	81.93	82.51	81.93	82.51	82.51	0.78%	75
Apr 13, 2026	82.46	83.06	81.87	81.87	81.87	-2.09%	193
Apr 10, 2026	83.70	83.70	83.62	83.62	83.62	1.17%	150
Apr 9, 2026	82.65	82.65	82.65	82.65	82.65	3.22%	-
Apr 8, 2026	80.85	81.55	80.07	80.07	80.07	0.09%	292
Apr 7, 2026	83.75	84.44	80.00	80.00	80.00	-3.85%	387
Apr 2, 2026	84.00	84.00	83.20	83.20	83.20	-1.05%	145
Apr 1, 2026	83.06	84.08	83.03	84.08	84.08	2.09%	142
Mar 31, 2026	84.12	84.12	82.36	82.36	82.36	-1.95%	48
Mar 30, 2026	85.33	85.33	84.00	84.00	84.00	-1.79%	30
Mar 27, 2026	85.53	85.53	85.53	85.53	85.53	-1.38%	-
Mar 26, 2026	85.37	86.73	85.37	86.73	86.73	1.64%	10
Mar 25, 2026	85.21	85.33	85.21	85.33	85.33	-0.52%	3
Mar 24, 2026	85.36	85.78	85.36	85.78	85.78	1.44%	20
Mar 23, 2026	84.56	84.56	84.56	84.56	84.56	-1.43%	100
Mar 20, 2026	85.23	85.79	85.23	85.79	85.79	0.29%	2
Mar 19, 2026	86.14	86.14	85.54	85.54	85.54	-2.75%	130
Mar 18, 2026	86.84	87.96	86.84	87.96	87.96	-0.05%	25
Mar 17, 2026	86.63	88.00	86.63	88.00	88.00	2.01%	120
Mar 16, 2026	86.64	87.50	86.27	86.27	86.27	-0.72%	206
Mar 13, 2026	85.02	86.90	85.02	86.90	86.90	0.37%	461
Mar 12, 2026	86.29	86.87	86.29	86.58	86.58	0.32%	200
Mar 11, 2026	86.95	86.95	86.30	86.30	86.30	-1.69%	52
Mar 10, 2026	88.15	88.86	87.78	87.78	87.78	-1.66%	340
Mar 9, 2026	89.04	89.91	89.04	89.26	89.26	0.40%	483
Mar 6, 2026	88.90	88.90	88.90	88.90	88.90	-1.06%	-
Mar 5, 2026	89.97	91.05	89.85	89.85	88.74	0.12%	221
Mar 4, 2026	89.83	90.69	89.37	89.74	88.63	-0.29%	77
Mar 3, 2026	93.65	93.84	90.00	90.00	88.89	-4.12%	247
Mar 2, 2026	93.71	94.33	93.71	93.87	92.71	0.12%	80
Feb 27, 2026	94.00	94.00	93.76	93.76	92.60	0.81%	39
Feb 26, 2026	92.32	93.01	92.32	93.01	91.86	0.57%	630
Feb 25, 2026	93.83	94.58	92.48	92.48	91.34	-1.82%	54
Feb 24, 2026	93.34	94.29	93.34	94.19	93.03	0.45%	150
Feb 23, 2026	92.03	93.98	92.03	93.77	92.61	1.09%	242
Feb 20, 2026	92.42	92.76	92.42	92.76	91.62	0.38%	15
Feb 19, 2026	92.70	93.50	92.41	92.41	91.27	-0.77%	209
Feb 18, 2026	90.25	93.63	90.25	93.13	91.98	1.63%	110
Feb 17, 2026	92.45	92.88	91.64	91.64	90.51	-1.39%	83
Feb 16, 2026	91.82	93.57	91.82	92.93	91.79	0.46%	540
Feb 13, 2026	90.63	92.50	90.63	92.50	91.36	1.80%	103
Feb 12, 2026	90.47	91.18	90.47	90.86	89.74	0.26%	3,050
Feb 11, 2026	88.53	90.62	88.53	90.62	89.50	1.38%	281