FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
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%	-