FRA:KO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.00	38.00	37.60	37.60	37.60	-1.05%	-
Jun 25, 2026	37.20	38.00	37.20	38.00	38.00	2.15%	-
Jun 24, 2026	36.40	37.40	36.40	37.20	37.20	2.20%	-
Jun 23, 2026	37.60	37.60	36.40	36.40	36.40	-2.67%	-
Jun 22, 2026	36.80	37.40	36.60	37.40	37.40	2.19%	-
Jun 19, 2026	36.80	36.80	36.60	36.60	36.60	-0.54%	-
Jun 18, 2026	36.60	37.00	36.60	36.80	36.80	-0.54%	-
Jun 17, 2026	37.00	37.60	37.00	37.00	37.00	-	-
Jun 16, 2026	37.00	37.60	37.00	37.00	37.00	0.54%	-
Jun 15, 2026	36.00	36.80	36.00	36.80	36.80	2.22%	-
Jun 12, 2026	34.60	36.00	34.60	36.00	36.00	4.05%	-
Jun 11, 2026	34.80	34.80	34.20	34.60	34.60	-1.14%	-
Jun 10, 2026	35.00	35.00	34.80	35.00	35.00	0.57%	-
Jun 9, 2026	35.00	35.00	34.20	34.80	34.80	-	-
Jun 8, 2026	34.80	34.80	34.60	34.80	34.80	1.75%	-
Jun 5, 2026	35.40	35.40	34.20	34.20	34.20	-1.72%	-
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%	-