FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	57.81	57.81	57.81	57.81	-	-0.69%	-
Apr 22, 2026	58.21	58.21	58.21	58.21	58.21	1.46%	-
Apr 21, 2026	57.30	57.37	57.30	57.37	57.37	-0.52%	25
Apr 20, 2026	57.68	57.68	57.67	57.67	57.67	3.72%	40
Apr 17, 2026	57.19	57.19	55.60	55.60	55.60	-0.96%	25
Apr 16, 2026	56.14	56.14	56.14	56.14	56.14	-1.09%	-
Apr 15, 2026	56.76	56.76	56.76	56.76	56.76	-1.13%	-
Apr 14, 2026	57.55	57.55	57.41	57.41	57.41	-0.93%	125
Apr 13, 2026	57.95	57.95	57.95	57.95	57.95	-0.28%	-
Apr 10, 2026	59.95	59.95	58.11	58.11	58.11	-3.98%	100
Apr 9, 2026	60.52	60.52	60.52	60.52	60.52	2.54%	-
Apr 8, 2026	61.74	61.74	59.02	59.02	59.02	-6.21%	145
Apr 7, 2026	62.93	62.93	62.93	62.93	62.93	3.71%	-
Apr 2, 2026	60.68	60.68	60.68	60.68	60.68	-2.41%	-
Apr 1, 2026	62.18	62.18	62.18	62.18	62.18	-2.95%	-
Mar 31, 2026	64.07	64.07	64.07	64.07	64.07	-0.11%	-
Mar 30, 2026	64.14	64.14	64.14	64.14	64.14	3.57%	100
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