FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.80	30.50	29.80	30.00	30.00	-12.05%	963
Apr 22, 2026	33.10	34.61	33.10	34.11	34.11	0.68%	215
Apr 21, 2026	33.24	33.88	33.24	33.88	33.88	1.96%	136
Apr 20, 2026	33.50	34.30	32.78	33.23	33.23	1.00%	3,378
Apr 17, 2026	33.67	34.39	32.90	32.90	32.90	-2.81%	349
Apr 16, 2026	35.50	35.55	33.85	33.85	33.85	-4.67%	8,973
Apr 15, 2026	35.13	35.99	35.10	35.51	35.51	-1.44%	1,039
Apr 14, 2026	36.51	36.51	36.03	36.03	36.03	-3.69%	2,010
Apr 13, 2026	37.44	37.44	36.68	37.41	36.89	1.66%	1,370
Apr 10, 2026	37.73	38.46	35.00	36.80	36.29	-3.44%	2,465
Apr 9, 2026	37.06	38.11	37.06	38.11	37.58	2.56%	322
Apr 8, 2026	38.87	39.34	36.47	37.16	36.65	-1.98%	2,054
Apr 7, 2026	38.24	38.24	36.90	37.91	37.39	0.50%	4,323
Apr 2, 2026	36.89	38.76	36.89	37.72	37.20	-0.95%	766
Apr 1, 2026	38.36	39.20	36.51	38.08	37.55	1.01%	1,711
Mar 31, 2026	35.02	37.70	35.00	37.70	37.18	6.92%	1,679
Mar 30, 2026	33.76	35.26	33.76	35.26	34.77	6.20%	1,481
Mar 27, 2026	34.11	34.20	33.20	33.20	32.74	-4.49%	2,405
Mar 26, 2026	34.23	35.48	34.23	34.76	34.28	-1.78%	1,169
Mar 25, 2026	34.47	35.60	34.47	35.39	34.90	4.92%	2,125
Mar 24, 2026	34.54	34.54	33.73	33.73	33.26	-4.42%	301
Mar 23, 2026	35.19	36.01	34.32	35.29	34.80	-1.26%	1,303
Mar 20, 2026	37.21	38.37	35.74	35.74	35.25	-5.82%	804
Mar 19, 2026	37.43	38.10	37.33	37.95	37.43	0.16%	634
Mar 18, 2026	36.46	38.55	36.46	37.89	37.37	2.13%	1,470
Mar 17, 2026	37.10	37.10	37.10	37.10	36.59	-0.64%	54
Mar 16, 2026	36.24	37.41	36.24	37.34	36.82	1.97%	947
Mar 13, 2026	36.14	36.74	36.14	36.62	36.11	-	1,850
Mar 12, 2026	34.24	36.66	34.24	36.62	36.11	3.30%	17
Mar 11, 2026	35.13	35.45	34.71	35.45	34.96	-1.53%	1,038
Mar 10, 2026	35.99	36.00	35.80	36.00	35.50	-	589
Mar 9, 2026	33.69	36.00	33.69	36.00	35.50	4.20%	2,083
Mar 6, 2026	34.19	34.84	34.19	34.55	34.07	-1.00%	630
Mar 5, 2026	35.09	35.09	34.26	34.90	34.42	-3.38%	463
Mar 4, 2026	33.66	36.12	33.66	36.12	35.62	3.85%	151
Mar 3, 2026	35.91	35.91	33.89	34.78	34.30	-2.17%	59
Mar 2, 2026	35.01	36.28	35.01	35.55	35.06	4.99%	2,066
Feb 27, 2026	33.86	33.86	33.86	33.86	33.39	0.47%	40
Feb 26, 2026	33.54	33.70	33.36	33.70	33.23	-2.40%	456
Feb 25, 2026	35.33	35.33	34.53	34.53	34.05	0.12%	338
Feb 24, 2026	34.33	34.55	34.31	34.49	34.01	-1.77%	2,694
Feb 23, 2026	35.34	35.34	34.23	35.11	34.63	-0.17%	2,213
Feb 20, 2026	34.35	35.66	34.35	35.17	34.68	-0.09%	1,886
Feb 19, 2026	35.15	35.20	35.14	35.20	34.71	-0.56%	2,374
Feb 18, 2026	32.91	35.80	32.91	35.40	34.91	5.67%	3,155
Feb 17, 2026	33.28	33.79	33.12	33.50	33.04	2.45%	1,668
Feb 16, 2026	33.55	33.55	32.63	32.70	32.25	-0.55%	1,105
Feb 13, 2026	32.57	32.88	32.12	32.88	32.43	2.37%	1,404
Feb 12, 2026	32.25	32.55	31.39	32.12	31.68	1.26%	842
Feb 11, 2026	32.55	32.84	31.72	31.72	31.28	-5.60%	13,915