FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	36.22	36.22	36.22	36.22	35.26	-0.28%	-
Jun 15, 2026	36.32	36.32	36.32	36.32	35.36	-1.20%	-
Jun 12, 2026	36.76	36.76	36.76	36.76	35.79	0.05%	-
Jun 11, 2026	36.74	36.74	36.74	36.74	35.77	2.00%	-
Jun 10, 2026	36.02	36.02	36.02	36.02	35.07	1.69%	-
Jun 9, 2026	35.42	35.42	35.42	35.42	34.49	3.63%	-
Jun 8, 2026	34.18	34.18	34.18	34.18	33.28	-2.06%	-
Jun 5, 2026	34.90	34.90	34.90	34.90	33.98	1.51%	-
Jun 4, 2026	34.38	34.38	34.38	34.38	33.47	-0.69%	-
Jun 3, 2026	34.62	34.62	34.62	34.62	33.71	-0.63%	-
Jun 2, 2026	34.84	34.84	34.84	34.84	33.92	-0.06%	-
Jun 1, 2026	34.86	34.86	34.86	34.86	33.94	-0.57%	-
May 29, 2026	35.06	35.06	35.06	35.06	34.14	0.98%	-
May 28, 2026	34.72	34.72	34.72	34.72	33.80	1.34%	-
May 27, 2026	34.26	34.26	34.26	34.26	33.36	-1.38%	-
May 26, 2026	34.74	34.74	34.74	34.74	33.82	-1.03%	-
May 25, 2026	35.06	35.10	35.06	35.10	34.17	0.52%	-
May 22, 2026	34.92	34.92	34.92	34.92	34.00	0.58%	-
May 21, 2026	34.72	34.72	34.72	34.72	33.80	0.99%	-
May 20, 2026	34.38	34.38	34.38	34.38	33.47	-0.06%	-
May 19, 2026	34.40	34.40	34.40	34.40	33.49	1.71%	150
May 18, 2026	33.82	33.82	33.82	33.82	32.93	-0.35%	-
May 15, 2026	33.94	33.94	33.94	33.94	33.04	-0.70%	-
May 14, 2026	34.18	34.18	34.18	34.18	33.28	-0.87%	-
May 13, 2026	34.48	34.48	34.48	34.48	33.57	1.35%	-
May 12, 2026	34.02	34.02	34.02	34.02	33.12	-2.07%	-
May 11, 2026	34.36	34.74	34.36	34.74	33.82	0.46%	550