FRA:KPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.62	36.62	36.62	36.62	36.62	-0.70%	-
Sep 17, 2026	36.88	36.88	36.88	36.88	36.88	0.11%	-
Sep 16, 2026	36.84	36.84	36.84	36.84	36.84	0.44%	-
Sep 15, 2026	36.68	36.68	36.68	36.68	36.68	-0.05%	-
Sep 14, 2026	36.70	36.70	36.70	36.70	36.70	-0.27%	-
Sep 11, 2026	36.80	36.80	36.80	36.80	36.80	-0.38%	-
Sep 10, 2026	36.90	36.94	36.90	36.94	36.94	0.22%	-
Sep 9, 2026	36.86	36.86	36.86	36.86	36.86	-0.05%	-
Sep 8, 2026	36.88	36.88	36.88	36.88	36.88	-1.86%	-
Sep 7, 2026	37.58	37.58	37.58	37.58	37.58	-0.53%	-
Sep 4, 2026	37.78	37.78	37.78	37.78	37.78	-0.11%	-
Sep 3, 2026	37.46	37.82	37.46	37.82	37.82	0.48%	-
Sep 2, 2026	37.78	37.78	37.64	37.64	37.64	0.37%	-
Sep 1, 2026	37.46	37.50	37.46	37.50	37.50	-0.37%	-
Aug 31, 2026	37.64	37.64	37.64	37.64	37.64	-0.74%	-
Aug 28, 2026	37.92	37.92	37.92	37.92	37.92	-1.35%	-
Aug 27, 2026	38.44	38.44	38.44	38.44	38.44	-0.62%	-
Aug 26, 2026	39.12	39.12	38.68	38.68	38.68	-1.18%	1,100
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%	-