FRA:KR51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.60	80.60	80.60	80.60	80.60	-3.66%	-
Jun 25, 2026	80.28	83.66	80.28	83.66	83.66	3.00%	45
Jun 24, 2026	82.02	82.02	81.22	81.22	81.22	-3.10%	1
Jun 23, 2026	84.26	84.26	83.82	83.82	83.82	-0.83%	15
Jun 22, 2026	84.52	84.52	84.52	84.52	84.52	0.07%	-
Jun 19, 2026	84.46	84.46	84.46	84.46	84.46	-	-
Jun 18, 2026	84.46	84.46	84.46	84.46	84.46	-1.01%	-
Jun 17, 2026	84.76	85.32	84.76	85.32	85.32	1.69%	250
Jun 16, 2026	83.90	83.90	83.90	83.90	83.90	0.72%	-
Jun 15, 2026	83.30	83.30	83.30	83.30	83.30	-1.79%	-
Jun 12, 2026	82.12	84.82	82.12	84.82	84.82	3.16%	226
Jun 11, 2026	82.22	82.22	82.22	82.22	82.22	-0.32%	-
Jun 10, 2026	82.48	82.48	82.48	82.48	82.48	3.20%	-
Jun 9, 2026	79.92	79.92	79.92	79.92	79.92	-0.84%	-
Jun 8, 2026	80.20	80.60	79.92	80.60	80.60	0.05%	7,557
Jun 5, 2026	81.26	81.94	80.56	80.56	80.56	4.30%	218
Jun 4, 2026	77.24	77.24	77.24	77.24	77.24	-0.97%	130
Jun 3, 2026	80.92	80.92	77.92	78.00	78.00	-3.80%	130
Jun 2, 2026	80.84	81.66	80.84	81.08	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