FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.84	34.84	34.84	34.84	-	-0.06%	-
Jun 1, 2026	34.86	34.86	34.86	34.86	34.86	-0.57%	-
May 29, 2026	35.06	35.06	35.06	35.06	35.06	0.98%	-
May 28, 2026	34.72	34.72	34.72	34.72	34.72	1.34%	-
May 27, 2026	34.26	34.26	34.26	34.26	34.26	-1.38%	-
May 26, 2026	34.74	34.74	34.74	34.74	34.74	-1.03%	-
May 25, 2026	35.06	35.10	35.06	35.10	35.10	0.52%	-
May 22, 2026	34.92	34.92	34.92	34.92	34.92	0.58%	-
May 21, 2026	34.72	34.72	34.72	34.72	34.72	0.99%	-
May 20, 2026	34.38	34.38	34.38	34.38	34.38	-0.06%	-
May 19, 2026	34.40	34.40	34.40	34.40	34.40	1.71%	150
May 18, 2026	33.82	33.82	33.82	33.82	33.82	-0.35%	-
May 15, 2026	33.94	33.94	33.94	33.94	33.94	-0.70%	-
May 14, 2026	34.18	34.18	34.18	34.18	34.18	-0.87%	-
May 13, 2026	34.48	34.48	34.48	34.48	34.48	1.35%	-
May 12, 2026	34.02	34.02	34.02	34.02	34.02	-2.07%	-
May 11, 2026	34.36	34.74	34.36	34.74	34.74	0.46%	550
May 8, 2026	34.22	34.58	34.22	34.58	34.58	0.70%	230
May 7, 2026	34.32	34.34	34.32	34.34	34.34	-0.41%	230
May 6, 2026	34.48	34.48	34.48	34.48	34.48	0.41%	-
May 5, 2026	34.34	34.34	34.34	34.34	34.34	-0.35%	-
May 4, 2026	34.46	34.46	34.46	34.46	34.46	0.29%	380
Apr 30, 2026	34.16	34.36	34.16	34.36	34.36	-1.32%	60
Apr 29, 2026	34.82	34.82	34.82	34.82	34.82	-	-
Apr 28, 2026	34.82	34.82	34.82	34.82	34.82	0.46%	-
Apr 27, 2026	34.66	34.66	34.66	34.66	34.66	-0.12%	-
Apr 24, 2026	34.70	34.70	34.70	34.70	34.70	-0.52%	-
Apr 23, 2026	34.88	34.88	34.88	34.88	34.88	-0.06%	-
Apr 22, 2026	34.90	34.90	34.90	34.90	34.90	-1.25%	-
Apr 21, 2026	35.34	35.34	35.34	35.34	35.34	1.96%	-
Apr 20, 2026	34.66	34.66	34.66	34.66	34.66	-1.03%	-
Apr 17, 2026	35.02	35.02	35.02	35.02	35.02	-0.68%	-
Apr 16, 2026	35.26	35.26	35.26	35.26	35.26	0.69%	-
Apr 15, 2026	35.02	35.02	35.02	35.02	35.02	0.75%	-
Apr 14, 2026	34.76	34.76	34.76	34.76	34.76	1.76%	-
Apr 13, 2026	34.16	34.16	34.16	34.16	34.16	-2.01%	-
Apr 10, 2026	34.86	34.86	34.86	34.86	34.86	2.65%	-
Apr 9, 2026	33.96	33.96	33.96	33.96	33.96	-3.85%	-
Apr 8, 2026	35.28	35.32	35.28	35.32	35.32	4.81%	350
Apr 7, 2026	33.70	33.70	33.70	33.70	33.70	0.42%	-
Apr 2, 2026	33.56	33.56	33.56	33.56	33.56	1.02%	-
Apr 1, 2026	33.22	33.22	33.22	33.22	33.22	3.49%	-
Mar 31, 2026	32.10	32.10	32.10	32.10	32.10	2.10%	-
Mar 30, 2026	31.44	31.44	31.44	31.44	31.44	0.32%	-
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%	-