FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.11	34.20	33.20	33.20	33.20	-4.49%	2,405
Mar 26, 2026	34.23	35.48	34.23	34.76	34.76	-1.78%	1,169
Mar 25, 2026	34.47	35.60	34.47	35.39	35.39	4.92%	2,125
Mar 24, 2026	34.54	34.54	33.73	33.73	33.73	-4.42%	301
Mar 23, 2026	35.19	36.01	34.32	35.29	35.29	-1.26%	1,303
Mar 20, 2026	37.21	38.37	35.74	35.74	35.74	-5.82%	804
Mar 19, 2026	37.43	38.10	37.33	37.95	37.95	0.16%	634
Mar 18, 2026	36.46	38.55	36.46	37.89	37.89	2.13%	1,470
Mar 17, 2026	37.10	37.10	37.10	37.10	37.10	-0.64%	54
Mar 16, 2026	36.24	37.41	36.24	37.34	37.34	1.97%	947
Mar 13, 2026	36.14	36.74	36.14	36.62	36.62	-	1,850
Mar 12, 2026	34.24	36.66	34.24	36.62	36.62	3.30%	17
Mar 11, 2026	35.13	35.45	34.71	35.45	35.45	-1.53%	1,038
Mar 10, 2026	35.99	36.00	35.80	36.00	36.00	-	589
Mar 9, 2026	33.69	36.00	33.69	36.00	36.00	4.20%	1,803
Mar 6, 2026	34.19	34.84	34.19	34.55	34.55	-1.00%	630
Mar 5, 2026	35.09	35.09	34.26	34.90	34.90	-3.38%	463
Mar 4, 2026	33.66	36.12	33.66	36.12	36.12	3.85%	151
Mar 3, 2026	35.91	35.91	33.89	34.78	34.78	-2.17%	59
Mar 2, 2026	35.01	36.28	35.01	35.55	35.55	4.99%	2,066
Feb 27, 2026	33.86	33.86	33.86	33.86	33.86	0.47%	40
Feb 26, 2026	33.54	33.70	33.36	33.70	33.70	-2.40%	456
Feb 25, 2026	35.33	35.33	34.53	34.53	34.53	0.12%	338
Feb 24, 2026	34.33	34.55	34.31	34.49	34.49	-1.77%	2,694
Feb 23, 2026	35.34	35.34	34.23	35.11	35.11	-0.17%	2,213
Feb 20, 2026	34.35	35.66	34.35	35.17	35.17	-0.09%	1,886
Feb 19, 2026	35.15	35.20	35.14	35.20	35.20	-0.56%	2,374
Feb 18, 2026	32.91	35.80	32.91	35.40	35.40	5.67%	3,155
Feb 17, 2026	33.28	33.79	33.12	33.50	33.50	2.45%	1,668
Feb 16, 2026	33.55	33.55	32.63	32.70	32.70	-0.55%	1,105
Feb 13, 2026	32.57	32.88	32.12	32.88	32.88	2.37%	1,404
Feb 12, 2026	32.25	32.55	31.39	32.12	32.12	1.26%	842
Feb 11, 2026	32.55	32.84	31.72	31.72	31.72	-5.60%	13,915
Feb 10, 2026	33.04	33.61	32.73	33.60	33.60	-0.88%	1,656
Feb 9, 2026	33.60	33.90	32.95	33.90	33.90	6.47%	4,177
Feb 6, 2026	28.02	33.00	28.02	31.84	31.84	12.59%	9,250
Feb 5, 2026	28.90	28.90	27.56	28.28	28.28	-1.12%	765
Feb 4, 2026	28.50	29.42	28.50	28.60	28.60	-0.73%	3,036
Feb 3, 2026	28.50	29.32	28.50	28.81	28.81	0.38%	175
Feb 2, 2026	28.40	28.88	28.10	28.70	28.70	-2.28%	1,830
Jan 30, 2026	27.39	29.41	27.39	29.37	29.37	5.34%	806
Jan 29, 2026	27.41	28.74	27.41	27.88	27.88	-1.06%	1,616
Jan 28, 2026	27.66	28.36	27.66	28.18	28.18	-0.77%	10,311
Jan 27, 2026	27.50	28.40	27.50	28.40	28.40	1.50%	4,393
Jan 26, 2026	26.99	27.99	26.99	27.98	27.98	1.34%	63
Jan 23, 2026	27.43	27.61	27.43	27.61	27.61	6.19%	427
Jan 22, 2026	28.76	28.76	26.00	26.00	26.00	-10.28%	5,183
Jan 21, 2026	28.45	28.98	28.10	28.98	28.98	4.43%	218
Jan 20, 2026	28.08	28.43	27.75	27.75	27.75	-3.04%	1,260
Jan 19, 2026	28.80	29.17	28.01	28.62	28.62	2.76%	2,451