FRA:KOM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.57	34.57	34.57	34.57	34.57	0.20%	-
Jun 1, 2026	35.30	35.30	34.50	34.50	34.50	-1.26%	315
May 29, 2026	35.00	35.15	34.94	34.94	34.94	1.78%	275
May 28, 2026	34.32	34.33	34.32	34.33	34.33	-1.75%	-
May 27, 2026	34.59	35.44	34.59	34.94	34.94	-0.26%	100
May 26, 2026	34.80	35.03	34.80	35.03	35.03	2.34%	-
May 25, 2026	34.12	34.84	34.12	34.23	34.23	2.18%	10
May 22, 2026	33.50	34.12	33.50	33.50	33.50	1.52%	640
May 21, 2026	33.14	33.14	33.00	33.00	33.00	-1.70%	-
May 20, 2026	33.21	34.53	33.21	33.57	33.57	-2.92%	100
May 19, 2026	33.92	34.58	33.92	34.58	34.58	1.20%	50
May 18, 2026	33.65	34.78	33.65	34.17	34.17	-2.43%	461
May 15, 2026	34.80	35.22	34.80	35.02	35.02	-0.79%	250
May 14, 2026	35.30	35.30	35.30	35.30	35.30	-2.03%	-
May 13, 2026	35.50	36.03	35.50	36.03	36.03	1.46%	25
May 12, 2026	35.61	35.61	35.51	35.51	35.51	-0.34%	120
May 11, 2026	35.60	35.63	35.60	35.63	35.63	-0.61%	-
May 8, 2026	35.21	35.85	35.21	35.85	35.85	-1.24%	-
May 7, 2026	36.61	36.61	36.16	36.30	36.30	-0.03%	1,450
May 6, 2026	34.93	36.31	34.93	36.31	36.31	4.88%	12
May 5, 2026	35.88	35.88	34.62	34.62	34.62	-1.40%	60
May 4, 2026	35.82	36.92	35.11	35.11	35.11	-2.34%	1,450
Apr 30, 2026	35.24	36.34	35.24	35.95	35.95	-0.69%	90
Apr 29, 2026	36.11	36.20	36.11	36.20	36.20	0.53%	1,050
Apr 28, 2026	36.42	36.99	36.01	36.01	36.01	-3.48%	30
Apr 27, 2026	36.98	38.19	36.98	37.31	37.31	1.44%	250
Apr 24, 2026	36.78	36.78	36.78	36.78	36.78	-0.33%	-
Apr 23, 2026	36.80	36.90	36.80	36.90	36.90	1.79%	-
Apr 22, 2026	36.25	36.30	36.25	36.25	36.25	-2.05%	700
Apr 21, 2026	37.01	37.01	37.01	37.01	37.01	-0.78%	-
Apr 20, 2026	37.08	37.30	37.08	37.30	37.30	2.30%	100
Apr 17, 2026	35.81	36.46	35.81	36.46	36.46	0.97%	470
Apr 16, 2026	36.16	36.16	36.11	36.11	36.11	-5.50%	-
Apr 15, 2026	38.05	38.21	38.05	38.21	38.21	1.60%	-
Apr 14, 2026	37.34	37.61	37.34	37.61	37.61	1.73%	150
Apr 13, 2026	36.97	36.97	36.97	36.97	36.97	2.69%	-
Apr 10, 2026	36.36	36.36	36.00	36.00	36.00	-2.17%	-
Apr 9, 2026	36.51	37.22	36.51	36.80	36.80	0.25%	370
Apr 8, 2026	36.44	36.71	36.44	36.71	36.71	6.41%	150
Apr 7, 2026	34.54	35.33	34.50	34.50	34.50	-1.26%	50
Apr 2, 2026	34.22	34.98	34.22	34.94	34.94	-2.94%	35
Apr 1, 2026	35.02	36.00	34.81	36.00	36.00	5.70%	1,530
Mar 31, 2026	32.93	34.06	32.93	34.06	34.06	5.32%	30
Mar 30, 2026	32.39	33.18	32.34	32.34	32.34	-3.76%	175
Mar 27, 2026	34.80	34.80	34.12	34.12	33.60	-0.84%	10
Mar 26, 2026	34.56	34.56	34.41	34.41	33.89	-0.55%	-
Mar 25, 2026	34.49	35.18	34.49	34.60	34.08	-1.37%	9
Mar 24, 2026	33.94	35.08	33.94	35.08	34.55	6.08%	110
Mar 23, 2026	31.58	34.18	31.58	33.07	32.57	-1.75%	680
Mar 20, 2026	34.19	34.19	33.66	33.66	33.15	-1.03%	400