FRA:KOZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.76	25.40	24.76	25.40	-	-	-
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
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