FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.14	39.14	39.14	39.14	39.14	1.19%	-
Aug 24, 2026	38.68	38.68	38.68	38.68	38.68	0.31%	-
Aug 21, 2026	38.56	38.56	38.56	38.56	38.56	0.21%	-
Aug 20, 2026	38.68	38.68	38.48	38.48	38.48	-0.16%	-
Aug 19, 2026	38.54	38.54	38.54	38.54	38.54	-0.31%	-
Aug 18, 2026	38.78	38.78	38.66	38.66	38.66	-0.72%	-
Aug 17, 2026	38.84	39.00	38.84	38.94	38.94	0.46%	200
Aug 14, 2026	38.80	38.80	38.76	38.76	38.76	-0.72%	-
Aug 13, 2026	39.38	39.38	39.04	39.04	39.04	-0.96%	-
Aug 12, 2026	39.42	39.42	39.42	39.42	39.42	0.31%	-
Aug 11, 2026	39.28	39.30	39.28	39.30	39.30	-0.56%	12
Aug 10, 2026	39.52	39.52	39.52	39.52	39.52	-0.20%	-
Aug 7, 2026	39.60	39.60	39.60	39.60	39.60	-0.95%	-
Aug 6, 2026	39.96	39.98	39.96	39.98	39.98	0.30%	-
Aug 5, 2026	39.86	39.86	39.86	39.86	39.86	-0.05%	-
Aug 4, 2026	39.64	39.88	39.64	39.88	39.88	1.22%	300
Aug 3, 2026	39.40	39.40	39.40	39.40	39.40	-0.51%	-
Jul 31, 2026	39.60	39.60	39.60	39.60	39.60	1.59%	-
Jul 30, 2026	38.98	38.98	38.98	38.98	38.98	-0.41%	205
Jul 29, 2026	39.16	39.16	39.04	39.14	39.14	0.20%	450
Jul 28, 2026	39.06	39.06	39.06	39.06	39.06	0.67%	-
Jul 27, 2026	38.80	38.80	38.80	38.80	38.80	1.04%	-
Jul 24, 2026	38.40	38.40	38.40	38.40	38.40	1.27%	-
Jul 23, 2026	37.92	37.92	37.92	37.92	37.92	-	-
Jul 22, 2026	37.92	37.92	37.92	37.92	37.92	-0.68%	-
Jul 21, 2026	37.88	38.18	37.88	38.18	38.18	1.54%	30
Jul 20, 2026	37.60	37.60	37.60	37.60	37.60	-0.27%	-
Jul 17, 2026	37.66	37.70	37.66	37.70	37.70	1.78%	30
Jul 16, 2026	37.04	37.04	37.04	37.04	37.04	0.49%	-
Jul 15, 2026	36.32	36.86	36.32	36.86	36.86	2.28%	150
Jul 14, 2026	36.04	36.04	36.04	36.04	36.04	0.73%	-
Jul 13, 2026	35.78	35.78	35.78	35.78	35.78	0.11%	-
Jul 10, 2026	35.74	35.74	35.74	35.74	35.74	-0.22%	-
Jul 9, 2026	35.82	35.82	35.82	35.82	35.82	0.79%	-
Jul 8, 2026	35.54	35.54	35.54	35.54	35.54	-0.22%	-
Jul 7, 2026	35.62	35.62	35.62	35.62	35.62	0.06%	-
Jul 6, 2026	35.60	35.60	35.60	35.60	35.60	1.66%	-
Jul 3, 2026	35.02	35.02	35.02	35.02	35.02	-0.14%	100
Jul 2, 2026	36.02	36.02	36.02	36.02	35.07	-	-
Jul 1, 2026	36.40	36.40	36.02	36.02	35.07	-2.75%	-
Jun 30, 2026	37.04	37.04	37.04	37.04	36.06	-0.32%	-
Jun 29, 2026	36.82	37.18	36.82	37.16	36.18	2.20%	25
Jun 26, 2026	36.36	36.36	36.36	36.36	35.40	-1.03%	-
Jun 25, 2026	36.74	36.74	36.74	36.74	35.77	2.34%	-
Jun 24, 2026	35.90	35.90	35.90	35.90	34.95	1.13%	-
Jun 23, 2026	35.50	35.50	35.50	35.50	34.56	-0.45%	-
Jun 22, 2026	35.66	35.66	35.66	35.66	34.72	-0.22%	-
Jun 19, 2026	35.74	35.74	35.74	35.74	34.80	-0.45%	-
Jun 18, 2026	35.90	35.90	35.90	35.90	34.95	-1.16%	-
Jun 17, 2026	36.32	36.32	36.32	36.32	35.36	0.28%	-