FRA:KPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.90	34.90	34.90	34.90	34.90	-1.27%	-
Jun 17, 2026	35.35	35.35	35.35	35.35	35.35	3.21%	-
Jun 16, 2026	34.25	34.25	34.25	34.25	34.25	2.24%	-
Jun 15, 2026	33.50	33.50	33.50	33.50	33.50	1.36%	-
Jun 12, 2026	33.05	33.05	33.05	33.05	33.05	1.38%	-
Jun 11, 2026	32.60	32.60	32.60	32.60	32.60	6.02%	-
Jun 10, 2026	30.75	30.75	30.75	30.75	30.75	1.49%	-
Jun 9, 2026	30.30	30.30	30.30	30.30	30.30	1.68%	-
Jun 8, 2026	29.80	29.80	29.80	29.80	29.80	-1.65%	-
Jun 5, 2026	30.30	30.30	30.30	30.30	30.30	2.71%	-
Jun 4, 2026	29.50	29.50	29.50	29.50	29.50	-1.17%	-
Jun 3, 2026	29.85	29.85	29.85	29.85	29.85	-1.16%	-
Jun 2, 2026	30.20	30.20	30.20	30.20	30.20	2.55%	-
Jun 1, 2026	29.45	29.45	29.45	29.45	29.45	-0.34%	-
May 29, 2026	29.55	29.55	29.55	29.55	29.55	1.03%	-
May 28, 2026	29.25	29.25	29.25	29.25	29.25	-1.02%	-
May 27, 2026	29.55	29.55	29.55	29.55	29.55	0.34%	-
May 26, 2026	29.45	29.45	29.45	29.45	29.45	0.17%	-
May 25, 2026	29.40	29.40	29.40	29.40	29.40	-1.84%	-
May 22, 2026	29.95	29.95	29.95	29.95	29.95	2.92%	-
May 21, 2026	29.10	29.10	29.10	29.10	29.10	0.69%	-
May 20, 2026	28.90	28.90	28.90	28.90	28.90	-1.20%	-
May 19, 2026	29.25	29.25	29.25	29.25	29.25	2.09%	-
May 18, 2026	28.65	28.65	28.65	28.65	28.65	-0.68%	-
May 15, 2026	29.30	29.30	29.30	29.30	28.85	-0.85%	-
May 14, 2026	29.55	29.55	29.55	29.55	29.09	-	-
May 13, 2026	29.55	29.55	29.55	29.55	29.09	-0.17%	-
May 12, 2026	29.60	29.60	29.60	29.60	29.14	0.17%	-
May 11, 2026	29.55	29.55	29.55	29.55	29.09	-0.84%	-
May 8, 2026	29.80	29.80	29.80	29.80	29.34	-2.77%	-
May 7, 2026	30.65	30.65	30.65	30.65	30.17	2.51%	-
May 6, 2026	29.90	29.90	29.90	29.90	29.44	-0.33%	-
May 5, 2026	30.00	30.00	30.00	30.00	29.53	-1.64%	-
May 4, 2026	30.50	30.50	30.50	30.50	30.03	1.33%	-
Apr 30, 2026	30.10	30.10	30.10	30.10	29.63	-2.59%	-
Apr 29, 2026	30.90	30.90	30.90	30.90	30.42	1.81%	-
Apr 28, 2026	30.35	30.35	30.35	30.35	29.88	6.30%	-
Apr 27, 2026	28.55	28.55	28.55	28.55	28.11	-2.73%	-
Apr 24, 2026	29.35	29.35	29.35	29.35	28.89	-6.23%	-
Apr 23, 2026	31.30	31.30	31.30	31.30	30.81	3.47%	-
Apr 22, 2026	30.25	30.25	30.25	30.25	29.78	0.67%	-
Apr 21, 2026	30.05	30.05	30.05	30.05	29.58	0.67%	-
Apr 20, 2026	29.85	29.85	29.85	29.85	29.39	0.67%	-
Apr 17, 2026	29.65	29.65	29.65	29.65	29.19	1.19%	-
Apr 16, 2026	29.30	29.30	29.30	29.30	28.85	0.86%	-
Apr 15, 2026	29.05	29.05	29.05	29.05	28.60	4.12%	-
Apr 14, 2026	27.90	27.90	27.90	27.90	27.47	-0.18%	-
Apr 13, 2026	27.95	27.95	27.95	27.95	27.52	1.82%	-
Apr 10, 2026	27.45	27.45	27.45	27.45	27.02	0.37%	-
Apr 9, 2026	27.35	27.35	27.35	27.35	26.93	-3.36%	-