FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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
Jul 10, 2026	52.03	52.03	52.03	52.03	51.67	0.83%	-
Jul 9, 2026	51.60	51.60	51.60	51.60	51.24	1.28%	-
Jul 8, 2026	50.95	50.95	50.95	50.95	50.59	1.13%	-
Jul 7, 2026	50.38	50.38	50.38	50.38	50.03	-0.59%	-
Jul 6, 2026	50.68	50.68	50.68	50.68	50.33	0.20%	-
Jul 3, 2026	50.58	50.58	50.58	50.58	50.23	1.90%	-
Jul 2, 2026	49.14	49.64	49.10	49.64	49.29	2.47%	563
Jul 1, 2026	48.44	48.44	48.44	48.44	48.10	-0.79%	-
Jun 30, 2026	48.83	48.83	48.83	48.83	48.48	-3.93%	-
Jun 29, 2026	50.54	50.82	50.54	50.82	50.47	0.28%	13
Jun 26, 2026	50.68	50.68	50.68	50.68	50.33	-0.96%	-
Jun 25, 2026	51.17	51.17	51.17	51.17	50.81	2.52%	-
Jun 24, 2026	49.91	49.91	49.91	49.91	49.56	0.21%	-
Jun 23, 2026	48.58	49.81	48.58	49.81	49.46	-0.11%	52
Jun 22, 2026	49.86	49.86	49.86	49.86	49.51	1.04%	350
Jun 19, 2026	49.35	49.35	49.35	49.35	49.00	-5.41%	-
Jun 18, 2026	53.56	53.56	52.17	52.17	51.81	-5.04%	44