FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
May 8, 2026	56.43	56.43	56.43	56.43	56.13	0.89%	-
May 7, 2026	55.92	55.93	55.92	55.93	55.63	-1.17%	50
May 6, 2026	56.73	56.73	56.59	56.59	56.29	-1.58%	115
May 5, 2026	57.50	57.50	57.50	57.50	57.19	-0.71%	-
May 4, 2026	57.43	57.91	57.43	57.91	57.60	1.08%	1
Apr 30, 2026	57.29	57.29	57.29	57.29	56.99	-0.17%	-
Apr 29, 2026	56.88	57.39	56.88	57.39	57.08	1.07%	1
Apr 28, 2026	55.96	56.78	55.96	56.78	56.48	-0.40%	90
Apr 27, 2026	57.01	57.01	57.01	57.01	56.71	-3.23%	-
Apr 24, 2026	58.91	58.91	58.91	58.91	58.60	1.90%	-
Apr 23, 2026	57.81	57.81	57.81	57.81	57.50	-0.69%	-
Apr 22, 2026	58.21	58.21	58.21	58.21	57.90	1.46%	-
Apr 21, 2026	57.30	57.37	57.30	57.37	57.06	-0.52%	25
Apr 20, 2026	57.68	57.68	57.67	57.67	57.36	3.72%	40
Apr 17, 2026	57.19	57.19	55.60	55.60	55.30	-0.96%	25