FRA:KOM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.80	34.80	34.12	34.12	34.12	-0.84%	10
Mar 26, 2026	34.56	34.56	34.41	34.41	34.41	-0.55%	-
Mar 25, 2026	34.49	35.18	34.49	34.60	34.60	-1.37%	9
Mar 24, 2026	33.94	35.08	33.94	35.08	35.08	6.08%	110
Mar 23, 2026	31.58	34.18	31.58	33.07	33.07	-1.75%	680
Mar 20, 2026	34.19	34.19	33.66	33.66	33.66	-1.03%	400
Mar 19, 2026	34.41	34.74	34.01	34.01	34.01	-2.30%	250
Mar 18, 2026	35.61	35.61	34.81	34.81	34.81	-3.25%	-
Mar 17, 2026	35.51	35.98	35.51	35.98	35.98	-2.68%	-
Mar 16, 2026	37.82	37.82	36.97	36.97	36.97	-3.07%	190
Mar 13, 2026	38.31	39.25	38.14	38.14	38.14	-1.19%	350
Mar 12, 2026	38.90	39.49	38.60	38.60	38.60	-1.96%	125
Mar 11, 2026	39.57	39.94	39.37	39.37	39.37	0.51%	30
Mar 10, 2026	38.41	39.56	38.41	39.17	39.17	7.88%	60
Mar 9, 2026	35.61	36.61	35.61	36.31	36.31	-5.64%	464
Mar 6, 2026	38.68	39.38	38.05	38.48	38.48	1.00%	956
Mar 5, 2026	38.75	39.19	38.10	38.10	38.10	-1.30%	453
Mar 4, 2026	38.35	38.60	38.35	38.60	38.60	4.27%	-
Mar 3, 2026	39.20	39.20	37.02	37.02	37.02	-7.75%	1,100
Mar 2, 2026	40.80	41.23	40.13	40.13	40.13	-1.52%	70
Feb 27, 2026	40.62	41.20	40.62	40.75	40.75	0.87%	300
Feb 26, 2026	40.47	41.38	40.40	40.40	40.40	-2.79%	65
Feb 25, 2026	41.14	41.56	41.14	41.56	41.56	1.81%	-
Feb 24, 2026	40.91	40.91	40.61	40.82	40.82	-1.19%	616
Feb 23, 2026	41.02	41.76	41.02	41.31	41.31	0.98%	1,124
Feb 20, 2026	41.14	41.14	40.91	40.91	40.91	-0.56%	-
Feb 19, 2026	41.41	41.41	41.14	41.14	41.14	-0.89%	-
Feb 18, 2026	41.51	42.37	41.51	41.51	41.51	-0.84%	220
Feb 17, 2026	42.67	42.87	41.86	41.86	41.86	-0.81%	1,340
Feb 16, 2026	42.34	42.55	42.20	42.20	42.20	-0.66%	2,086
Feb 13, 2026	42.08	42.62	42.08	42.48	42.48	1.07%	13
Feb 12, 2026	42.01	43.20	42.01	42.03	42.03	3.42%	2,215
Feb 11, 2026	40.49	41.39	40.49	40.64	40.64	1.78%	1,045
Feb 10, 2026	39.80	40.73	39.80	39.93	39.93	-1.38%	1,404
Feb 9, 2026	39.11	41.56	39.11	40.49	40.49	5.42%	499
Feb 6, 2026	37.81	38.88	37.81	38.41	38.41	1.69%	1,000
Feb 5, 2026	38.35	38.79	37.76	37.77	37.77	-3.67%	1,590
Feb 4, 2026	39.32	40.30	39.21	39.21	39.21	7.96%	1,545
Feb 3, 2026	37.24	37.42	36.32	36.32	36.32	8.52%	890
Feb 2, 2026	33.53	34.99	33.42	33.47	33.47	4.01%	820
Jan 30, 2026	32.29	32.29	32.18	32.18	32.18	0.53%	160
Jan 29, 2026	31.40	32.70	31.40	32.01	32.01	4.37%	1,390
Jan 28, 2026	30.65	30.67	30.65	30.67	30.67	1.05%	-
Jan 27, 2026	30.59	30.59	30.35	30.35	30.35	1.71%	-
Jan 26, 2026	29.95	30.68	29.84	29.84	29.84	-0.53%	600
Jan 23, 2026	30.01	30.51	30.00	30.00	30.00	-0.03%	16
Jan 22, 2026	30.09	30.54	30.01	30.01	30.01	0.60%	418
Jan 21, 2026	29.71	29.83	29.71	29.83	29.83	0.81%	-
Jan 20, 2026	30.01	30.29	29.59	29.59	29.59	-1.73%	200
Jan 19, 2026	30.20	30.82	30.11	30.11	30.11	-1.44%	100