FRA:KPSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-