FRA:KOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	56.14	56.14	56.14	56.14	55.84	-1.09%	-
Apr 15, 2026	56.76	56.76	56.76	56.76	56.46	-1.13%	-
Apr 14, 2026	57.55	57.55	57.41	57.41	57.10	-0.93%	125
Apr 13, 2026	57.95	57.95	57.95	57.95	57.64	-0.28%	-
Apr 10, 2026	59.95	59.95	58.11	58.11	57.80	-3.98%	100
Apr 9, 2026	60.52	60.52	60.52	60.52	60.20	2.54%	-
Apr 8, 2026	61.74	61.74	59.02	59.02	58.71	-6.21%	145
Apr 7, 2026	62.93	62.93	62.93	62.93	62.60	3.71%	-
Apr 2, 2026	60.68	60.68	60.68	60.68	60.36	-2.41%	-
Apr 1, 2026	62.18	62.18	62.18	62.18	61.85	-2.95%	-
Mar 31, 2026	64.07	64.07	64.07	64.07	63.73	-0.11%	-
Mar 30, 2026	64.14	64.14	64.14	64.14	63.80	3.57%	100
Mar 27, 2026	61.93	61.93	61.93	61.93	61.60	2.28%	-
Mar 26, 2026	60.55	60.55	60.55	60.55	60.23	-1.91%	-
Mar 25, 2026	61.73	61.73	61.73	61.73	61.40	-1.39%	-
Mar 24, 2026	62.60	62.60	62.60	62.60	62.27	0.26%	16
Mar 23, 2026	63.15	63.15	62.44	62.44	62.11	-1.62%	76
Mar 20, 2026	63.47	63.47	63.47	63.47	63.13	-1.37%	-