FRA:KP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.97	9.17	8.97	9.17	-	-2.65%	-
Jun 25, 2026	9.42	9.42	9.42	9.42	9.42	-2.18%	-
Jun 24, 2026	9.44	9.63	9.44	9.63	9.63	-0.47%	200
Jun 23, 2026	9.68	9.68	9.68	9.68	9.68	-0.77%	-
Jun 22, 2026	9.86	9.86	9.75	9.75	9.75	-0.66%	300
Jun 19, 2026	9.57	9.82	9.57	9.82	9.82	2.19%	36
Jun 18, 2026	9.98	9.98	9.61	9.61	9.61	-2.19%	4
Jun 17, 2026	9.76	9.82	9.76	9.82	9.82	-1.80%	9
Jun 16, 2026	9.75	10.00	9.75	10.00	10.00	2.67%	28
Jun 15, 2026	9.97	9.97	9.74	9.74	9.74	0.15%	-
Jun 12, 2026	9.88	9.88	9.73	9.73	9.73	-0.21%	105
Jun 11, 2026	9.84	9.87	9.75	9.75	9.75	-2.35%	1,097
Jun 10, 2026	10.14	10.14	9.98	9.98	9.98	-1.58%	1
Jun 9, 2026	10.13	10.50	10.13	10.14	10.14	0.30%	490
Jun 8, 2026	10.12	10.42	10.11	10.11	10.11	1.71%	30
Jun 5, 2026	10.29	10.34	9.94	9.94	9.94	-3.59%	58
Jun 4, 2026	10.14	10.31	10.14	10.31	10.31	1.68%	70
Jun 3, 2026	10.14	10.16	10.14	10.14	10.14	-	30
Jun 2, 2026	10.28	10.28	10.12	10.14	10.14	-1.65%	21
Jun 1, 2026	10.66	10.77	10.31	10.31	10.31	-1.34%	239
May 29, 2026	10.45	10.65	10.45	10.45	10.45	0.29%	850
May 28, 2026	10.18	10.54	10.18	10.42	10.42	1.66%	15
May 27, 2026	10.55	10.55	10.25	10.25	10.25	-1.91%	10
May 26, 2026	9.89	10.46	9.89	10.45	10.45	5.66%	1,417
May 25, 2026	10.10	10.10	9.82	9.89	9.89	-0.55%	1,500
May 22, 2026	9.85	10.00	9.85	9.95	9.95	0.86%	6
May 21, 2026	10.03	10.03	9.86	9.86	9.86	-1.69%	4
May 20, 2026	9.44	10.03	9.44	10.03	10.03	5.58%	-
May 19, 2026	9.57	9.57	9.50	9.50	9.50	-0.78%	2,100
May 18, 2026	9.98	9.98	9.58	9.58	9.58	-3.14%	3,412
May 15, 2026	9.78	9.89	9.78	9.89	9.89	-1.54%	-
May 14, 2026	10.04	10.04	10.04	10.04	10.04	-0.20%	3
May 13, 2026	9.94	10.06	9.94	10.06	10.06	2.13%	7
May 12, 2026	9.75	9.85	9.75	9.85	9.85	0.77%	500
May 11, 2026	9.86	9.86	9.78	9.78	9.78	-0.46%	250
May 8, 2026	9.71	9.99	9.62	9.82	9.82	-0.41%	1,375
May 7, 2026	9.61	9.86	9.61	9.86	9.86	2.55%	325
May 6, 2026	9.62	9.62	9.62	9.62	9.62	0.89%	-
May 5, 2026	9.56	9.61	9.50	9.53	9.53	4.15%	212
May 4, 2026	9.29	9.47	9.15	9.15	9.15	0.49%	505
Apr 30, 2026	9.08	9.11	9.08	9.11	9.11	-2.46%	-
Apr 29, 2026	9.34	9.34	9.34	9.34	9.34	0.43%	-
Apr 28, 2026	9.33	9.33	9.30	9.30	9.30	-0.54%	-
Apr 27, 2026	9.94	9.94	9.35	9.35	9.35	6.30%	60
Apr 24, 2026	8.86	8.86	8.86	8.86	8.79	0.97%	-
Apr 23, 2026	8.76	8.77	8.76	8.77	8.71	-0.40%	-
Apr 22, 2026	8.82	9.07	8.81	8.81	8.74	-1.51%	2
Apr 21, 2026	9.24	9.24	8.94	8.94	8.88	-3.61%	512
Apr 20, 2026	9.22	9.47	9.22	9.28	9.21	-0.32%	6
Apr 17, 2026	9.06	9.31	9.06	9.31	9.24	3.56%	1,643