FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.12	28.12	28.12	28.12	28.12	-1.44%	-
Oct 22, 2026	28.53	28.53	28.53	28.53	28.53	-1.38%	-
Oct 21, 2026	28.42	28.93	28.42	28.93	28.93	0.87%	20
Oct 20, 2026	30.19	30.19	28.68	28.68	28.68	-1.34%	18
Oct 19, 2026	29.07	29.07	29.07	29.07	29.07	-2.97%	-
Oct 16, 2026	27.97	29.96	27.97	29.96	29.96	5.16%	903
Oct 15, 2026	27.46	28.49	27.46	28.49	28.49	-0.59%	310
Oct 14, 2026	27.30	28.66	27.30	28.66	28.66	4.41%	38
Oct 13, 2026	27.54	28.32	27.20	27.45	27.45	-1.72%	1,413
Oct 12, 2026	27.15	27.93	27.15	27.93	27.93	1.79%	57
Oct 9, 2026	26.77	27.44	26.77	27.44	27.44	1.82%	-
Oct 8, 2026	26.96	27.06	26.95	26.95	26.95	-1.68%	225
Oct 7, 2026	27.55	27.94	27.41	27.41	27.41	-1.05%	367
Oct 6, 2026	28.03	28.10	27.40	27.70	27.70	-3.79%	1,313
Oct 5, 2026	27.76	28.79	27.76	28.79	28.79	3.01%	170
Oct 2, 2026	28.21	28.21	27.95	27.95	27.95	-1.38%	-
Oct 1, 2026	28.71	29.18	28.33	28.34	28.34	-4.48%	575
Sep 30, 2026	28.54	29.67	28.54	29.67	29.67	3.74%	7
Sep 29, 2026	28.26	28.60	27.76	28.60	28.60	0.49%	401
Sep 28, 2026	28.31	28.96	28.31	28.46	28.46	-0.11%	25
Sep 25, 2026	28.90	29.46	28.49	28.49	28.49	-3.85%	1,500
Sep 24, 2026	29.86	29.86	29.34	29.63	29.63	-2.08%	630
Sep 23, 2026	29.26	30.26	29.26	30.26	30.26	2.79%	15
Sep 22, 2026	29.34	29.44	29.34	29.44	29.44	-0.61%	-
Sep 21, 2026	29.47	29.62	29.45	29.62	29.62	-1.56%	150
Sep 18, 2026	29.65	30.09	29.65	30.09	30.09	0.10%	1,000
Sep 17, 2026	28.83	30.06	28.83	30.06	30.06	3.62%	687
Sep 16, 2026	28.06	29.25	28.06	29.01	29.01	1.43%	104
Sep 15, 2026	28.40	28.60	28.40	28.60	28.60	0.67%	253
Sep 14, 2026	27.75	28.57	27.75	28.41	28.41	3.46%	1,071
Sep 11, 2026	27.46	27.46	27.46	27.46	27.46	-2.28%	-
Sep 10, 2026	27.56	28.10	27.56	28.10	28.10	1.41%	5
Sep 9, 2026	27.44	27.97	27.44	27.71	27.71	0.04%	164
Sep 8, 2026	27.70	27.70	27.70	27.70	27.70	-	210
Sep 7, 2026	28.18	28.56	27.70	27.70	27.70	-1.39%	1,260
Sep 4, 2026	28.09	28.09	28.09	28.09	28.09	-0.32%	-
Sep 3, 2026	28.18	28.18	28.18	28.18	28.18	-2.63%	-
Sep 2, 2026	28.64	29.14	28.64	28.94	28.94	1.08%	245
Sep 1, 2026	28.63	28.63	28.63	28.63	28.63	-0.62%	-
Aug 31, 2026	28.81	28.81	28.81	28.81	28.81	0.70%	380
Aug 28, 2026	28.62	28.62	28.61	28.61	28.61	1.92%	300
Aug 27, 2026	28.07	28.07	28.07	28.07	28.07	-2.30%	-
Aug 26, 2026	28.42	28.73	28.42	28.73	28.73	0.03%	7
Aug 25, 2026	28.13	28.72	28.13	28.72	28.72	-0.49%	753
Aug 24, 2026	28.46	28.86	28.38	28.86	28.86	-1.64%	875
Aug 21, 2026	28.99	29.34	28.99	29.34	29.34	0.48%	20
Aug 20, 2026	29.20	29.20	29.20	29.20	29.20	-0.24%	1,010
Aug 19, 2026	29.27	29.27	29.27	29.27	29.27	-0.64%	-
Aug 18, 2026	29.46	29.46	29.46	29.46	29.46	-3.12%	-
Aug 17, 2026	30.70	30.70	29.99	30.41	30.41	-1.27%	463