FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.61	52.61	52.61	52.61	52.61	-0.79%	-
Sep 17, 2026	53.03	53.03	53.03	53.03	53.03	-1.03%	-
Sep 16, 2026	53.58	53.58	53.58	53.58	53.58	1.21%	-
Sep 15, 2026	52.49	52.94	52.49	52.94	52.94	2.16%	250
Sep 14, 2026	50.23	51.82	50.23	51.82	51.82	4.93%	605
Sep 11, 2026	49.39	49.39	49.39	49.39	49.39	2.18%	-
Sep 10, 2026	48.33	48.33	48.33	48.33	48.33	-1.14%	-
Sep 9, 2026	48.89	48.89	48.89	48.89	48.89	-2.23%	-
Sep 8, 2026	50.00	50.00	50.00	50.00	50.00	-1.42%	-
Sep 7, 2026	50.15	50.72	50.15	50.72	50.72	1.40%	6
Sep 4, 2026	50.02	50.02	50.02	50.02	50.02	0.23%	-
Sep 3, 2026	49.91	49.91	49.91	49.91	49.91	-0.88%	-
Sep 2, 2026	49.75	50.35	49.75	50.35	50.35	-1.06%	52
Sep 1, 2026	49.28	50.89	49.28	50.89	50.89	2.81%	40
Aug 31, 2026	49.50	49.50	49.50	49.50	49.50	0.64%	-
Aug 28, 2026	48.72	49.19	48.72	49.19	49.19	-1.51%	100
Aug 27, 2026	49.94	49.94	49.94	49.94	49.94	0.23%	-
Aug 26, 2026	49.83	49.83	49.83	49.83	49.83	-1.14%	-
Aug 25, 2026	50.40	50.40	50.40	50.40	50.40	1.95%	-
Aug 24, 2026	49.29	49.44	49.29	49.44	49.44	0.75%	419
Aug 21, 2026	47.87	49.07	47.83	49.07	49.07	3.02%	2,045
Aug 20, 2026	47.97	47.97	47.63	47.63	47.63	-3.04%	10
Aug 19, 2026	48.34	49.12	48.34	49.12	49.12	1.96%	2,000
Aug 18, 2026	48.18	48.18	48.18	48.18	48.18	-1.19%	-
Aug 17, 2026	48.76	48.76	48.76	48.76	48.76	-0.46%	-
Aug 14, 2026	48.98	48.98	48.98	48.98	48.98	1.91%	-
Aug 13, 2026	48.40	48.40	48.40	48.40	48.06	-0.25%	-
Aug 12, 2026	48.52	48.52	48.52	48.52	48.18	0.02%	-
Aug 11, 2026	48.67	48.67	48.51	48.51	48.17	-0.80%	300
Aug 10, 2026	48.90	48.90	48.90	48.90	48.56	-1.14%	400
Aug 7, 2026	49.47	49.47	49.47	49.47	49.12	-0.85%	-
Aug 6, 2026	48.99	49.89	48.99	49.89	49.54	0.14%	16
Aug 5, 2026	49.82	49.82	49.82	49.82	49.47	-0.97%	-
Aug 4, 2026	50.31	50.31	50.31	50.31	49.96	-0.14%	-
Aug 3, 2026	49.74	50.38	49.74	50.38	50.03	-0.30%	30
Jul 31, 2026	50.00	50.53	50.00	50.53	50.18	-1.85%	25
Jul 30, 2026	52.01	52.33	51.48	51.48	51.12	-0.35%	6,045
Jul 29, 2026	51.66	51.66	51.66	51.66	51.30	-0.65%	-
Jul 28, 2026	50.82	53.08	50.82	52.00	51.64	4.96%	135
Jul 27, 2026	49.55	49.55	49.55	49.55	49.20	1.65%	-
Jul 24, 2026	48.74	48.74	48.74	48.74	48.40	-2.71%	-
Jul 23, 2026	50.10	50.10	50.10	50.10	49.75	-0.56%	-
Jul 22, 2026	50.38	50.38	50.38	50.38	50.03	-0.55%	-
Jul 21, 2026	50.83	50.83	50.66	50.66	50.31	-0.67%	100
Jul 20, 2026	51.13	51.13	51.00	51.00	50.64	-2.73%	60
Jul 17, 2026	51.13	52.43	51.13	52.43	52.06	6.89%	10
Jul 16, 2026	49.05	49.05	49.05	49.05	48.71	-4.11%	-
Jul 15, 2026	51.15	51.15	51.15	51.15	50.79	-1.48%	-
Jul 14, 2026	51.92	51.92	51.92	51.92	51.56	-1.39%	-
Jul 13, 2026	52.82	52.82	52.65	52.65	52.28	1.19%	100