FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.93	61.93	61.93	61.93	61.93	2.28%	-
Mar 26, 2026	60.55	60.55	60.55	60.55	60.55	-1.91%	-
Mar 25, 2026	61.73	61.73	61.73	61.73	61.73	-1.39%	-
Mar 24, 2026	62.60	62.60	62.60	62.60	62.60	0.26%	16
Mar 23, 2026	63.15	63.15	62.44	62.44	62.44	-1.62%	76
Mar 20, 2026	63.47	63.47	63.47	63.47	63.47	-1.37%	-
Mar 19, 2026	63.71	64.35	63.68	64.35	64.35	0.74%	119
Mar 18, 2026	63.88	63.88	63.88	63.88	63.88	-0.76%	-
Mar 17, 2026	64.70	64.70	64.37	64.37	64.37	-2.34%	190
Mar 16, 2026	65.91	65.91	65.91	65.91	65.91	-0.69%	15
Mar 13, 2026	65.45	66.37	65.45	66.37	66.37	6.60%	193
Mar 12, 2026	62.26	62.26	62.26	62.26	62.26	0.10%	-
Mar 11, 2026	61.74	62.20	61.74	62.20	62.20	0.32%	5
Mar 10, 2026	63.06	63.31	62.00	62.00	62.00	-3.88%	435
Mar 9, 2026	63.81	64.50	63.74	64.50	64.50	5.36%	375
Mar 6, 2026	61.22	61.22	61.22	61.22	61.22	5.13%	-
Mar 5, 2026	58.23	58.23	58.23	58.23	58.23	-0.60%	-
Mar 4, 2026	58.78	58.78	58.58	58.58	58.58	-2.04%	1
Mar 3, 2026	58.72	59.80	58.72	59.80	59.80	4.27%	34
Mar 2, 2026	57.35	57.35	57.35	57.35	57.35	1.36%	-
Feb 27, 2026	56.58	56.58	56.58	56.58	56.58	-0.26%	-
Feb 26, 2026	56.92	56.92	56.73	56.73	56.73	-3.44%	90
Feb 25, 2026	58.75	58.75	58.75	58.75	58.75	0.77%	-
Feb 24, 2026	57.67	58.30	57.67	58.30	58.30	4.29%	43
Feb 23, 2026	55.90	55.90	55.90	55.90	55.90	-2.31%	-
Feb 20, 2026	57.22	57.22	57.22	57.22	57.22	-1.48%	-
Feb 19, 2026	58.08	58.08	58.08	58.08	58.08	-0.70%	-
Feb 18, 2026	58.49	58.49	58.49	58.49	58.49	-1.71%	-
Feb 17, 2026	59.88	60.60	59.51	59.51	59.51	-0.28%	80
Feb 16, 2026	59.67	60.37	59.67	59.68	59.68	0.90%	234
Feb 13, 2026	58.56	59.15	58.56	59.15	59.15	2.76%	90
Feb 12, 2026	57.56	57.56	57.56	57.56	57.27	1.62%	-
Feb 11, 2026	56.68	56.68	56.64	56.64	56.35	-3.48%	200
Feb 10, 2026	58.68	58.68	58.68	58.68	58.38	-0.53%	-
Feb 9, 2026	57.27	58.99	57.27	58.99	58.69	3.02%	40
Feb 6, 2026	56.18	57.26	56.18	57.26	56.97	1.15%	4
Feb 5, 2026	56.28	56.61	56.28	56.61	56.32	1.36%	2
Feb 4, 2026	53.99	55.85	53.99	55.85	55.56	5.24%	3
Feb 3, 2026	53.07	53.07	53.07	53.07	52.80	1.16%	-
Feb 2, 2026	52.46	52.46	52.46	52.46	52.19	1.86%	-
Jan 30, 2026	51.50	51.50	51.50	51.50	51.24	0.45%	-
Jan 29, 2026	51.27	51.27	51.27	51.27	51.01	0.04%	-
Jan 28, 2026	51.25	51.25	51.25	51.25	50.99	-3.97%	140
Jan 27, 2026	53.37	53.37	53.37	53.37	53.10	-0.82%	-
Jan 26, 2026	53.81	53.81	53.81	53.81	53.53	1.45%	-
Jan 23, 2026	53.04	53.04	53.04	53.04	52.77	-2.23%	-
Jan 22, 2026	54.25	54.25	54.25	54.25	53.97	1.23%	-
Jan 21, 2026	53.59	53.59	53.59	53.59	53.32	0.02%	-
Jan 20, 2026	54.04	54.04	53.58	53.58	53.31	-0.58%	3
Jan 19, 2026	53.89	53.89	53.89	53.89	53.61	-0.39%	-