FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.66	28.66	28.66	28.66	-	-2.22%	-
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
May 12, 2026	26.41	27.96	26.41	27.96	27.96	4.41%	1,433
May 11, 2026	27.87	28.05	26.54	26.78	26.78	-5.87%	1,696
May 8, 2026	28.63	28.63	28.45	28.45	28.45	-2.54%	150
May 7, 2026	30.02	30.33	29.19	29.19	29.19	-5.75%	381
May 6, 2026	28.47	30.97	28.47	30.97	30.97	12.01%	1,914
May 5, 2026	29.34	29.34	27.65	27.65	27.65	-5.63%	765
May 4, 2026	27.90	29.30	27.90	29.30	29.30	1.98%	1,428
Apr 30, 2026	27.28	28.74	27.28	28.73	28.73	1.59%	3,380
Apr 29, 2026	27.29	28.28	27.29	28.28	28.28	1.00%	18
Apr 28, 2026	27.61	28.00	27.60	28.00	28.00	-0.04%	260
Apr 27, 2026	28.09	28.47	28.01	28.01	28.01	-0.88%	352
Apr 24, 2026	29.47	29.47	28.26	28.26	28.26	-5.80%	498
Apr 23, 2026	29.80	30.50	29.80	30.00	30.00	8.23%	963
Apr 22, 2026	33.10	34.61	33.10	34.11	27.72	0.68%	215
Apr 21, 2026	33.24	33.88	33.24	33.88	27.53	1.96%	136
Apr 20, 2026	33.50	34.30	32.78	33.23	27.00	1.00%	3,378
Apr 17, 2026	33.67	34.39	32.90	32.90	26.74	-2.81%	349
Apr 16, 2026	35.50	35.55	33.85	33.85	27.51	-4.67%	8,973
Apr 15, 2026	35.13	35.99	35.10	35.51	28.86	-1.44%	1,039
Apr 14, 2026	36.51	36.51	36.03	36.03	29.28	-2.35%	2,010
Apr 13, 2026	37.44	37.44	36.68	37.41	29.98	1.66%	1,370
Apr 10, 2026	37.73	38.46	35.00	36.80	29.49	-3.44%	2,465
Apr 9, 2026	37.06	38.11	37.06	38.11	30.54	2.56%	322
Apr 8, 2026	38.87	39.34	36.47	37.16	29.78	-1.98%	2,054
Apr 7, 2026	38.24	38.24	36.90	37.91	30.38	0.50%	4,323
Apr 2, 2026	36.89	38.76	36.89	37.72	30.23	-0.95%	766
Apr 1, 2026	38.36	39.20	36.51	38.08	30.52	1.01%	1,711
Mar 31, 2026	35.02	37.70	35.00	37.70	30.22	6.92%	1,679
Mar 30, 2026	33.76	35.26	33.76	35.26	28.26	6.20%	1,481
Mar 27, 2026	34.11	34.20	33.20	33.20	26.61	-4.49%	2,405
Mar 26, 2026	34.23	35.48	34.23	34.76	27.86	-1.78%	1,169
Mar 25, 2026	34.47	35.60	34.47	35.39	28.36	4.92%	2,125
Mar 24, 2026	34.54	34.54	33.73	33.73	27.03	-4.42%	301
Mar 23, 2026	35.19	36.01	34.32	35.29	28.28	-1.26%	1,303