FRA:KO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	36.40	36.40	34.80	34.80	34.80	-3.33%	-
Jun 3, 2026	36.00	36.00	35.20	36.00	36.00	2.27%	-
Jun 2, 2026	34.40	35.20	34.40	35.20	35.20	2.92%	-
Jun 1, 2026	34.40	34.40	33.40	34.20	34.20	1.18%	-
May 29, 2026	34.80	34.80	33.80	33.80	33.80	-0.95%	-
May 28, 2026	36.00	36.00	34.20	34.20	34.12	-2.29%	-
May 27, 2026	35.00	35.20	34.80	35.00	34.92	1.74%	-
May 26, 2026	33.40	34.40	33.40	34.40	34.32	-	-
May 25, 2026	33.40	34.40	33.40	34.40	34.32	2.38%	-
May 22, 2026	33.00	33.60	33.00	33.60	33.52	2.44%	-
May 21, 2026	32.60	32.80	32.00	32.80	32.73	1.86%	-
May 20, 2026	31.80	32.20	31.80	32.20	32.13	1.26%	-
May 19, 2026	33.40	33.40	31.80	31.80	31.73	-5.36%	-
May 18, 2026	33.80	34.40	33.60	33.60	33.52	-0.59%	-
May 15, 2026	35.20	37.40	33.60	33.80	33.72	-5.59%	28
May 14, 2026	35.20	35.80	35.20	35.80	35.72	1.13%	-
May 13, 2026	36.00	36.00	35.00	35.40	35.32	-1.12%	-
May 12, 2026	35.40	35.80	35.20	35.80	35.72	1.70%	-
May 11, 2026	36.20	36.20	35.20	35.20	35.12	-1.68%	-
May 8, 2026	33.80	37.40	33.80	35.80	35.72	5.29%	-
May 7, 2026	34.20	34.20	33.80	34.00	33.92	-0.58%	-
May 6, 2026	34.20	34.20	33.40	34.20	34.12	-0.58%	-
May 5, 2026	33.00	34.40	33.00	34.40	34.32	4.24%	-
May 4, 2026	34.60	34.60	32.60	33.00	32.93	-1.79%	-
Apr 30, 2026	33.00	33.60	33.00	33.60	33.52	1.20%	-
Apr 29, 2026	34.20	34.20	33.00	33.20	33.13	-2.92%	-
Apr 28, 2026	34.20	34.60	34.20	34.20	34.12	0.59%	-
Apr 27, 2026	33.20	34.00	33.20	34.00	33.92	3.03%	-
Apr 24, 2026	32.00	33.20	32.00	33.00	32.93	3.77%	-
Apr 23, 2026	31.40	31.80	31.40	31.80	31.73	1.92%	15
Apr 22, 2026	30.80	31.20	30.80	31.20	31.13	1.30%	-
Apr 21, 2026	30.80	31.00	30.20	30.80	30.73	0.65%	-
Apr 20, 2026	31.00	31.00	30.60	30.60	30.53	-1.29%	-
Apr 17, 2026	30.40	31.00	30.40	31.00	30.93	3.33%	-
Apr 16, 2026	30.80	30.80	30.00	30.00	29.93	-1.96%	-
Apr 15, 2026	31.60	31.60	30.60	30.60	30.53	-2.55%	-
Apr 14, 2026	31.60	31.60	31.20	31.40	31.33	-1.26%	-
Apr 13, 2026	31.00	31.80	31.00	31.80	31.73	2.58%	-
Apr 10, 2026	30.80	31.00	30.80	31.00	30.93	0.65%	-
Apr 9, 2026	31.00	31.00	30.80	30.80	30.73	-1.28%	-
Apr 8, 2026	30.40	31.20	30.40	31.20	31.13	1.96%	-
Apr 7, 2026	29.00	30.60	29.00	30.60	30.53	-2.55%	-
Apr 2, 2026	32.00	32.00	31.40	31.40	31.33	-0.63%	-
Apr 1, 2026	32.40	32.40	31.60	31.60	31.53	-2.47%	-
Mar 31, 2026	32.00	32.40	32.00	32.40	32.33	-0.61%	-
Mar 30, 2026	31.80	32.60	31.80	32.60	32.53	-	-
Mar 27, 2026	32.60	32.60	32.00	32.60	32.53	-1.81%	-
Mar 26, 2026	31.40	33.20	31.40	33.20	33.13	2.47%	-
Mar 25, 2026	31.40	32.40	31.20	32.40	32.33	1.89%	-
Mar 24, 2026	30.20	31.80	30.20	31.80	31.73	3.25%	-