FRA:KP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	7.47	7.47	7.47	7.47	-	2.33%	-
Jul 17, 2026	7.30	7.47	7.30	7.30	7.30	-1.75%	502
Jul 16, 2026	7.46	7.53	7.43	7.43	7.43	0.07%	51
Jul 15, 2026	7.86	7.86	7.42	7.42	7.42	-4.99%	3,221
Jul 14, 2026	7.81	7.81	7.81	7.81	7.81	0.13%	-
Jul 13, 2026	8.09	8.09	7.80	7.80	7.80	-4.53%	3,006
Jul 10, 2026	9.40	9.40	8.17	8.17	8.17	-12.01%	1,006
Jul 9, 2026	9.08	9.29	9.08	9.29	9.29	4.80%	107
Jul 8, 2026	8.84	8.86	8.84	8.86	8.86	-5.34%	100
Jul 7, 2026	9.36	9.36	9.36	9.36	9.36	2.35%	12
Jul 6, 2026	9.50	9.50	9.15	9.15	9.15	-1.83%	20
Jul 3, 2026	9.24	9.39	9.24	9.32	9.32	0.49%	150
Jul 2, 2026	9.24	9.27	9.13	9.27	9.27	-1.64%	8
Jul 1, 2026	9.43	9.43	9.43	9.43	9.43	2.28%	-
Jun 30, 2026	8.95	9.22	8.95	9.22	9.22	3.25%	100
Jun 29, 2026	8.74	9.11	8.74	8.93	8.93	2.70%	1
Jun 26, 2026	8.97	9.17	8.69	8.69	8.69	-7.75%	2
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