FRA:KR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Jun 2, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	-
Jun 1, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
May 29, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	-
May 28, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	-
May 27, 2026	2.26	2.26	2.26	2.26	2.26	-2.40%	-
May 26, 2026	2.42	2.42	2.42	2.42	2.32	-2.42%	-
May 25, 2026	2.48	2.48	2.48	2.48	2.37	-	-
May 22, 2026	2.48	2.48	2.48	2.48	2.37	0.81%	-
May 21, 2026	2.46	2.46	2.46	2.46	2.35	-	-
May 20, 2026	2.46	2.46	2.46	2.46	2.35	-0.81%	-
May 19, 2026	2.48	2.48	2.48	2.48	2.37	0.81%	-
May 18, 2026	2.46	2.46	2.46	2.46	2.35	-2.38%	-
May 15, 2026	2.52	2.52	2.52	2.52	2.41	-1.56%	-
May 14, 2026	2.56	2.56	2.56	2.56	2.45	0.79%	-
May 13, 2026	2.54	2.54	2.54	2.54	2.43	-2.31%	-
May 12, 2026	2.60	2.60	2.60	2.60	2.49	-6.47%	-
May 11, 2026	2.64	2.78	2.64	2.78	2.66	5.30%	278
May 8, 2026	2.64	2.64	2.64	2.64	2.53	-0.75%	-
May 7, 2026	2.66	2.66	2.66	2.66	2.55	1.53%	-
May 6, 2026	2.62	2.62	2.62	2.62	2.51	3.15%	-
May 5, 2026	2.54	2.54	2.54	2.54	2.43	0.79%	-
May 4, 2026	2.52	2.52	2.52	2.52	2.41	-1.56%	-
Apr 30, 2026	2.56	2.56	2.56	2.56	2.45	2.40%	-
Apr 29, 2026	2.50	2.50	2.50	2.50	2.39	3.31%	-
Apr 28, 2026	2.42	2.42	2.42	2.42	2.32	-	-
Apr 27, 2026	2.42	2.42	2.42	2.42	2.32	-0.82%	-
Apr 24, 2026	2.44	2.44	2.44	2.44	2.33	-1.61%	-
Apr 23, 2026	2.48	2.48	2.48	2.48	2.37	-	-
Apr 22, 2026	2.48	2.48	2.48	2.48	2.37	2.48%	-
Apr 21, 2026	2.42	2.42	2.42	2.42	2.32	3.42%	-
Apr 20, 2026	2.34	2.34	2.34	2.34	2.24	-	-
Apr 17, 2026	2.34	2.34	2.34	2.34	2.24	-0.85%	-
Apr 16, 2026	2.36	2.36	2.36	2.36	2.26	-	-
Apr 15, 2026	2.36	2.36	2.36	2.36	2.26	-0.84%	-
Apr 14, 2026	2.38	2.38	2.38	2.38	2.28	0.85%	-
Apr 13, 2026	2.36	2.36	2.36	2.36	2.26	-3.28%	-
Apr 10, 2026	2.44	2.44	2.44	2.44	2.33	1.67%	-
Apr 9, 2026	2.40	2.40	2.40	2.40	2.30	-1.64%	-
Apr 8, 2026	2.44	2.44	2.44	2.44	2.33	2.52%	-
Apr 7, 2026	2.38	2.38	2.38	2.38	2.28	0.85%	-
Apr 2, 2026	2.36	2.36	2.36	2.36	2.26	-	-
Apr 1, 2026	2.36	2.36	2.36	2.36	2.26	0.85%	-
Mar 31, 2026	2.34	2.34	2.34	2.34	2.24	-	-
Mar 30, 2026	2.34	2.34	2.34	2.34	2.24	-	-
Mar 27, 2026	2.34	2.34	2.34	2.34	2.24	-	-
Mar 26, 2026	2.34	2.34	2.34	2.34	2.24	-2.50%	-
Mar 25, 2026	2.40	2.40	2.40	2.40	2.30	1.69%	-
Mar 24, 2026	2.36	2.36	2.36	2.36	2.26	3.51%	-
Mar 23, 2026	2.28	2.28	2.28	2.28	2.18	-3.39%	-