FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	51.13	52.43	51.13	52.43	52.43	6.89%	10
Jul 16, 2026	49.05	49.05	49.05	49.05	49.05	-4.11%	-
Jul 15, 2026	51.15	51.15	51.15	51.15	51.15	-1.48%	-
Jul 14, 2026	51.92	51.92	51.92	51.92	51.92	-1.39%	-
Jul 13, 2026	52.82	52.82	52.65	52.65	52.65	1.19%	100
Jul 10, 2026	52.03	52.03	52.03	52.03	52.03	0.83%	-
Jul 9, 2026	51.60	51.60	51.60	51.60	51.60	1.28%	-
Jul 8, 2026	50.95	50.95	50.95	50.95	50.95	1.13%	-
Jul 7, 2026	50.38	50.38	50.38	50.38	50.38	-0.59%	-
Jul 6, 2026	50.68	50.68	50.68	50.68	50.68	0.20%	-
Jul 3, 2026	50.58	50.58	50.58	50.58	50.58	1.90%	-
Jul 2, 2026	49.14	49.64	49.10	49.64	49.64	2.47%	563
Jul 1, 2026	48.44	48.44	48.44	48.44	48.44	-0.79%	-
Jun 30, 2026	48.83	48.83	48.83	48.83	48.83	-3.93%	-
Jun 29, 2026	50.54	50.82	50.54	50.82	50.82	0.28%	13
Jun 26, 2026	50.68	50.68	50.68	50.68	50.68	-0.96%	-
Jun 25, 2026	51.17	51.17	51.17	51.17	51.17	2.52%	-
Jun 24, 2026	49.91	49.91	49.91	49.91	49.91	0.21%	-
Jun 23, 2026	48.58	49.81	48.58	49.81	49.81	-0.11%	52
Jun 22, 2026	49.86	49.86	49.86	49.86	49.86	1.04%	350
Jun 19, 2026	49.35	49.35	49.35	49.35	49.35	-5.41%	-
Jun 18, 2026	53.56	53.56	52.17	52.17	52.17	-5.04%	44
Jun 17, 2026	54.94	54.94	54.94	54.94	54.94	-0.16%	-
Jun 16, 2026	55.03	55.03	55.03	55.03	55.03	-0.69%	-
Jun 15, 2026	55.41	55.41	55.41	55.41	55.41	0.47%	-
Jun 12, 2026	55.15	55.15	55.15	55.15	55.15	-0.74%	-
Jun 11, 2026	55.56	55.56	55.56	55.56	55.56	2.51%	-
Jun 10, 2026	54.20	54.20	54.20	54.20	54.20	-0.06%	-
Jun 9, 2026	54.23	54.23	54.23	54.23	54.23	-1.18%	-
Jun 8, 2026	54.88	54.88	54.88	54.88	54.88	3.02%	-
Jun 5, 2026	53.27	53.27	53.27	53.27	53.27	1.41%	-
Jun 4, 2026	52.53	52.53	52.53	52.53	52.53	-0.74%	-
Jun 3, 2026	52.68	52.92	52.68	52.92	52.92	0.51%	203
Jun 2, 2026	52.65	52.65	52.65	52.65	52.65	-0.75%	-
Jun 1, 2026	53.05	53.05	53.05	53.05	53.05	0.09%	-
May 29, 2026	54.39	54.39	53.00	53.00	53.00	-4.44%	28
May 28, 2026	55.46	55.46	55.46	55.46	55.46	-0.34%	-
May 27, 2026	55.26	55.65	55.26	55.65	55.65	-3.50%	26
May 26, 2026	57.67	57.67	57.67	57.67	57.67	0.23%	-
May 25, 2026	57.54	57.54	57.54	57.54	57.54	0.17%	-
May 22, 2026	57.44	57.44	57.44	57.44	57.44	-0.55%	114
May 21, 2026	58.87	58.87	57.76	57.76	57.76	-4.61%	114
May 20, 2026	60.55	60.55	60.55	60.55	60.55	3.47%	-
May 19, 2026	58.52	58.52	58.52	58.52	58.52	1.32%	200
May 18, 2026	56.39	57.76	56.39	57.76	57.76	1.51%	200
May 15, 2026	56.90	56.90	56.90	56.90	56.90	1.52%	-
May 14, 2026	56.35	56.35	56.35	56.35	56.05	0.16%	-
May 13, 2026	54.76	56.26	54.76	56.26	55.96	2.72%	238
May 12, 2026	54.77	54.77	54.77	54.77	54.48	-1.63%	-
May 11, 2026	55.68	55.68	55.68	55.68	55.38	-1.33%	-