FRA:KPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.40	39.40	39.40	39.40	39.40	2.87%	-
Jul 27, 2026	38.30	38.30	38.30	38.30	38.30	1.06%	-
Jul 24, 2026	37.90	37.90	37.90	37.90	37.90	-1.56%	-
Jul 23, 2026	38.50	38.50	38.50	38.50	38.50	0.13%	-
Jul 22, 2026	38.45	38.45	38.45	38.45	38.45	-0.52%	-
Jul 21, 2026	38.65	38.65	38.65	38.65	38.65	3.48%	-
Jul 20, 2026	37.35	37.35	37.35	37.35	37.35	-0.66%	-
Jul 17, 2026	37.60	37.60	37.60	37.60	37.60	-0.40%	-
Jul 16, 2026	37.75	37.75	37.75	37.75	37.75	0.94%	-
Jul 15, 2026	37.40	37.40	37.40	37.40	37.40	1.63%	-
Jul 14, 2026	36.80	36.80	36.80	36.80	36.80	2.51%	-
Jul 13, 2026	35.90	35.90	35.90	35.90	35.90	0.84%	-
Jul 10, 2026	35.60	35.60	35.60	35.60	35.60	-0.42%	-
Jul 9, 2026	35.75	35.75	35.75	35.75	35.75	-0.28%	-
Jul 8, 2026	35.85	35.85	35.85	35.85	35.85	0.42%	-
Jul 7, 2026	35.70	35.70	35.70	35.70	35.70	-2.99%	-
Jul 6, 2026	36.80	36.80	36.80	36.80	36.80	1.38%	-
Jul 3, 2026	36.30	36.30	36.30	36.30	36.30	2.69%	-
Jul 2, 2026	35.35	35.35	35.35	35.35	35.35	0.28%	-
Jul 1, 2026	35.25	35.25	35.25	35.25	35.25	-3.03%	-
Jun 30, 2026	36.35	36.35	36.35	36.35	36.35	-	-
Jun 29, 2026	36.35	36.35	36.35	36.35	36.35	3.12%	-
Jun 26, 2026	35.25	35.25	35.25	35.25	35.25	-	-
Jun 25, 2026	35.25	35.25	35.25	35.25	35.25	-0.14%	-
Jun 24, 2026	35.30	35.30	35.30	35.30	35.30	1.15%	-
Jun 23, 2026	34.90	34.90	34.90	34.90	34.90	-1.27%	-
Jun 22, 2026	35.35	35.35	35.35	35.35	35.35	0.43%	-
Jun 19, 2026	35.20	35.20	35.20	35.20	35.20	0.86%	-
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%	-