FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	25.00	25.00	25.00	25.00	-	-1.57%	-
Jul 20, 2026	26.01	26.01	25.19	25.40	25.40	-0.74%	1,272
Jul 17, 2026	24.02	25.59	24.02	25.59	25.59	0.67%	54
Jul 16, 2026	25.42	25.42	25.42	25.42	25.42	1.07%	6
Jul 15, 2026	25.00	25.15	25.00	25.15	25.15	1.70%	60
Jul 14, 2026	24.72	24.73	24.57	24.73	24.73	-2.71%	70
Jul 13, 2026	25.81	25.81	24.73	25.42	25.42	-7.40%	836
Jul 10, 2026	27.60	27.60	26.94	27.45	27.45	-3.38%	650
Jul 9, 2026	28.59	29.21	28.41	28.41	28.41	-2.20%	145
Jul 8, 2026	28.57	29.05	27.99	29.05	29.05	0.10%	1,146
Jul 7, 2026	27.89	29.47	27.89	29.02	29.02	-0.51%	1,234
Jul 6, 2026	29.69	29.85	29.17	29.17	29.17	0.55%	1,004
Jul 3, 2026	28.16	29.15	28.16	29.01	29.01	6.38%	435
Jul 2, 2026	27.07	27.27	26.75	27.27	27.27	0.15%	1,000
Jul 1, 2026	26.98	27.65	26.98	27.23	27.23	6.70%	2,620
Jun 30, 2026	25.52	25.52	25.52	25.52	25.52	1.75%	-
Jun 29, 2026	24.30	25.10	24.30	25.08	25.08	-1.26%	267
Jun 26, 2026	24.76	25.40	24.76	25.40	25.40	-	100
Jun 25, 2026	25.80	25.80	25.20	25.40	25.40	-1.17%	753
Jun 24, 2026	26.47	26.47	25.50	25.70	25.70	-3.82%	1,286
Jun 23, 2026	26.80	27.34	26.60	26.72	26.72	0.56%	150
Jun 22, 2026	26.82	27.84	26.57	26.57	26.57	-2.21%	324
Jun 19, 2026	26.00	27.22	26.00	27.17	27.17	2.34%	201
Jun 18, 2026	26.43	27.44	26.43	26.55	26.55	-0.04%	862
Jun 17, 2026	27.17	27.37	26.04	26.56	26.56	1.14%	312
Jun 16, 2026	26.00	26.64	26.00	26.26	26.26	0.23%	1,060
Jun 15, 2026	26.41	26.41	26.20	26.20	26.20	-3.25%	828
Jun 12, 2026	27.43	27.43	27.08	27.08	27.08	0.11%	1,000
Jun 11, 2026	26.50	27.46	26.50	27.05	27.05	1.01%	435
Jun 10, 2026	27.95	28.05	26.78	26.78	26.78	-7.01%	1,176
Jun 9, 2026	28.43	28.80	28.43	28.80	28.80	0.70%	35
Jun 8, 2026	28.60	28.60	28.60	28.60	28.60	-0.31%	210
Jun 5, 2026	27.38	28.69	27.38	28.69	28.69	0.56%	120
Jun 4, 2026	27.78	28.53	27.78	28.53	28.53	1.13%	120
Jun 3, 2026	28.66	28.66	28.21	28.21	28.21	-3.75%	360
Jun 2, 2026	29.43	29.43	28.69	29.31	29.31	-2.30%	675
Jun 1, 2026	30.20	30.83	30.00	30.00	30.00	-1.86%	1,884
May 29, 2026	30.77	31.26	30.57	30.57	30.57	-1.67%	1,223
May 28, 2026	28.65	31.15	28.65	31.09	31.09	4.01%	159
May 27, 2026	29.41	29.89	29.41	29.89	29.89	1.60%	288
May 26, 2026	28.25	29.42	28.25	29.42	29.42	-0.14%	675
May 25, 2026	28.77	29.59	28.23	29.46	29.46	1.31%	997
May 22, 2026	28.60	29.37	28.60	29.08	29.08	-0.75%	390
May 21, 2026	29.30	29.72	29.30	29.30	29.30	-0.88%	462
May 20, 2026	27.67	29.56	27.67	29.56	29.56	4.97%	843
May 19, 2026	26.68	28.26	26.68	28.16	28.16	2.10%	240
May 18, 2026	27.26	27.63	26.57	27.58	27.58	3.88%	130
May 15, 2026	26.05	27.43	26.05	26.55	26.55	-0.08%	187
May 14, 2026	26.77	26.77	26.57	26.57	26.57	-1.30%	32
May 13, 2026	27.24	27.62	26.86	26.92	26.92	-3.72%	1,344