FRA:KR51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	80.84	81.66	80.84	81.08	-	-2.27%	1,120
Jun 1, 2026	81.92	82.96	81.92	82.96	82.96	2.07%	250
May 29, 2026	80.86	81.28	80.80	81.28	81.28	0.17%	49
May 28, 2026	81.14	81.14	81.14	81.14	81.14	0.37%	-
May 27, 2026	80.84	80.84	80.84	80.84	80.84	-1.73%	45
May 26, 2026	81.18	82.26	81.18	82.26	82.26	1.66%	45
May 25, 2026	80.92	80.92	80.92	80.92	80.92	-0.61%	-
May 22, 2026	81.42	81.42	81.42	81.42	81.42	0.57%	203
May 21, 2026	80.36	80.96	80.36	80.96	80.96	1.38%	203
May 20, 2026	79.86	79.86	79.86	79.86	79.86	-2.61%	-
May 19, 2026	81.92	82.00	81.92	82.00	82.00	-0.34%	17
May 18, 2026	82.28	82.28	82.28	82.28	82.28	-2.28%	-
May 15, 2026	84.70	85.40	84.20	84.20	84.20	2.14%	570
May 14, 2026	82.60	82.60	82.60	82.60	82.43	-1.90%	-
May 13, 2026	84.44	84.44	84.18	84.20	84.03	0.31%	190
May 12, 2026	83.62	83.94	83.62	83.94	83.77	-0.57%	100
May 11, 2026	86.78	86.78	84.42	84.42	84.25	-0.96%	290
May 8, 2026	85.24	85.24	85.24	85.24	85.07	-0.42%	-
May 7, 2026	85.60	85.60	85.60	85.60	85.43	-1.11%	-
May 6, 2026	86.56	86.56	86.56	86.56	86.38	-0.02%	-
May 5, 2026	88.28	88.28	86.58	86.58	86.40	-1.43%	60
May 4, 2026	87.84	87.84	87.84	87.84	87.66	4.72%	-
Apr 30, 2026	83.88	83.88	83.88	83.88	83.71	-3.19%	-
Apr 29, 2026	86.64	86.64	86.64	86.64	86.46	1.45%	-
Apr 28, 2026	85.40	85.40	85.40	85.40	85.23	-0.84%	-
Apr 27, 2026	86.12	86.12	86.12	86.12	85.95	-0.92%	-
Apr 24, 2026	86.36	86.92	86.36	86.92	86.74	-1.25%	158
Apr 23, 2026	89.34	89.34	88.02	88.02	87.84	-0.95%	125
Apr 22, 2026	88.86	88.86	88.86	88.86	88.68	-0.60%	-
Apr 21, 2026	87.86	89.40	87.86	89.40	89.22	0.49%	72
Apr 20, 2026	86.88	88.96	86.88	88.96	88.78	-0.49%	143
Apr 17, 2026	86.28	89.40	86.28	89.40	89.22	1.57%	323
Apr 16, 2026	87.82	88.02	87.82	88.02	87.84	-0.18%	50
Apr 15, 2026	84.68	88.18	84.68	88.18	88.00	3.33%	77
Apr 14, 2026	82.46	85.82	82.46	85.34	85.17	3.92%	141
Apr 13, 2026	77.72	82.12	77.72	82.12	81.95	5.91%	92
Apr 10, 2026	79.06	79.06	77.54	77.54	77.38	-2.98%	135
Apr 9, 2026	79.92	79.92	79.92	79.92	79.76	-0.52%	-
Apr 8, 2026	80.54	81.22	80.34	80.34	80.18	2.74%	200
Apr 7, 2026	78.00	78.20	78.00	78.20	78.04	1.16%	3
Apr 2, 2026	77.28	77.30	77.16	77.30	77.14	-4.38%	1,072
Apr 1, 2026	80.20	80.84	80.20	80.84	80.68	1.94%	100
Mar 31, 2026	79.14	79.31	79.14	79.30	79.14	-1.38%	300
Mar 30, 2026	76.37	80.41	76.37	80.41	80.25	6.03%	60
Mar 27, 2026	77.69	77.69	75.84	75.84	75.69	-2.73%	4
Mar 26, 2026	76.46	77.97	75.90	77.97	77.81	-2.10%	188
Mar 25, 2026	78.43	80.24	78.43	79.64	79.48	5.14%	200
Mar 24, 2026	76.80	79.01	75.75	75.75	75.60	-3.01%	205
Mar 23, 2026	76.58	80.13	76.58	78.10	77.94	0.40%	440
Mar 20, 2026	77.79	77.79	77.79	77.79	77.63	0.27%	-