FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.34	31.34	31.34	31.34	31.34	1.03%	-
Mar 26, 2026	31.02	31.02	31.02	31.02	31.02	-2.76%	-
Mar 25, 2026	31.92	31.92	31.90	31.90	31.90	1.66%	-
Mar 24, 2026	31.62	31.62	31.38	31.38	31.38	-0.63%	-
Mar 23, 2026	31.58	31.58	31.58	31.58	31.58	-3.66%	-
Mar 20, 2026	32.78	32.78	32.78	32.78	32.78	-1.80%	-
Mar 19, 2026	33.02	33.38	33.02	33.38	33.38	-0.48%	250
Mar 18, 2026	33.54	33.54	33.54	33.54	33.54	2.19%	-
Mar 17, 2026	32.82	32.82	32.82	32.82	32.82	0.92%	-
Mar 16, 2026	32.52	32.52	32.52	32.52	32.52	0.81%	-
Mar 13, 2026	32.26	32.26	32.26	32.26	32.26	2.54%	-
Mar 12, 2026	31.46	31.46	31.46	31.46	31.46	-1.87%	100
Mar 11, 2026	32.06	32.06	32.06	32.06	32.06	-0.93%	-
Mar 10, 2026	32.62	32.62	32.36	32.36	32.36	0.62%	290
Mar 9, 2026	32.16	32.16	32.16	32.16	32.16	-3.83%	-
Mar 6, 2026	33.44	33.44	33.44	33.44	33.44	-3.46%	-
Mar 5, 2026	34.64	34.64	34.64	34.64	33.69	-0.23%	-
Mar 4, 2026	34.72	34.72	34.72	34.72	33.77	-0.86%	-
Mar 3, 2026	35.02	35.02	35.02	35.02	34.06	1.51%	-
Mar 2, 2026	34.50	34.50	34.50	34.50	33.55	-2.93%	-
Feb 27, 2026	35.44	35.54	35.44	35.54	34.57	0.68%	-
Feb 26, 2026	34.68	35.40	34.68	35.30	34.33	1.32%	710
Feb 25, 2026	34.64	34.84	34.64	34.84	33.88	0.40%	680
Feb 24, 2026	34.70	34.70	34.70	34.70	33.75	1.52%	-
Feb 23, 2026	34.14	34.18	34.14	34.18	33.24	-2.73%	228
Feb 20, 2026	35.14	35.14	35.14	35.14	34.18	1.50%	-
Feb 19, 2026	34.62	34.62	34.62	34.62	33.67	0.70%	-
Feb 18, 2026	34.38	34.38	34.38	34.38	33.44	2.93%	-
Feb 17, 2026	33.40	33.40	33.40	33.40	32.48	-0.12%	-
Feb 16, 2026	33.44	33.44	33.44	33.44	32.52	2.01%	-
Feb 13, 2026	32.78	32.78	32.78	32.78	31.88	-1.03%	-
Feb 12, 2026	33.12	33.12	33.12	33.12	32.21	1.97%	-
Feb 11, 2026	32.48	32.48	32.48	32.48	31.59	-0.92%	-
Feb 10, 2026	32.78	32.78	32.78	32.78	31.88	-0.24%	-
Feb 9, 2026	32.86	32.86	32.86	32.86	31.96	2.37%	-
Feb 6, 2026	32.10	32.10	32.10	32.10	31.22	1.52%	-
Feb 5, 2026	31.70	31.70	31.62	31.62	30.75	0.06%	10
Feb 4, 2026	31.92	31.92	31.60	31.60	30.73	-3.13%	210
Feb 3, 2026	32.62	32.62	32.62	32.62	31.73	-0.18%	-
Feb 2, 2026	32.68	32.68	32.68	32.68	31.78	1.24%	-
Jan 30, 2026	32.28	32.28	32.28	32.28	31.39	-1.04%	-
Jan 29, 2026	32.62	32.62	32.62	32.62	31.73	0.74%	-
Jan 28, 2026	32.38	32.38	32.38	32.38	31.49	-0.12%	-
Jan 27, 2026	32.42	32.42	32.42	32.42	31.53	0.43%	-
Jan 26, 2026	32.28	32.28	32.28	32.28	31.39	-0.31%	-
Jan 23, 2026	32.48	32.48	32.38	32.38	31.49	-0.67%	30
Jan 22, 2026	32.60	32.60	32.60	32.60	31.71	0.74%	67
Jan 21, 2026	32.36	32.36	32.36	32.36	31.47	-0.37%	-
Jan 20, 2026	32.52	32.52	32.48	32.48	31.59	-0.98%	50
Jan 19, 2026	32.88	32.88	32.80	32.80	31.90	-0.73%	50