FRA:KR51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	91.64	91.64	91.64	91.64	-	-0.67%	-
Aug 24, 2026	91.90	92.26	91.90	92.26	92.26	1.14%	200
Aug 21, 2026	91.22	91.22	91.22	91.22	91.22	-2.90%	-
Aug 20, 2026	93.94	93.94	93.94	93.94	93.94	-0.63%	-
Aug 19, 2026	92.36	94.54	92.36	94.54	94.54	1.07%	155
Aug 18, 2026	93.54	93.54	93.54	93.54	93.54	-4.71%	-
Aug 17, 2026	98.02	98.16	98.02	98.16	98.16	-0.83%	95
Aug 14, 2026	99.64	99.64	98.98	98.98	98.98	2.29%	10
Aug 13, 2026	95.96	96.76	95.96	96.76	96.76	0.64%	103
Aug 12, 2026	96.08	96.14	96.08	96.14	96.14	1.84%	150
Aug 11, 2026	89.74	94.40	89.74	94.40	94.40	6.76%	75
Aug 10, 2026	88.42	88.42	88.42	88.42	88.42	-0.51%	25
Aug 7, 2026	89.16	89.16	89.04	89.04	88.87	-2.50%	12
Aug 6, 2026	91.32	91.32	91.32	91.32	91.15	-2.21%	-
Aug 5, 2026	93.38	93.38	93.38	93.38	93.20	-0.11%	-
Aug 4, 2026	92.62	93.48	92.62	93.48	93.30	6.30%	12
Aug 3, 2026	87.94	87.94	87.94	87.94	87.77	0.48%	-
Jul 31, 2026	87.52	87.52	87.52	87.52	87.35	0.95%	-
Jul 30, 2026	86.70	86.70	86.70	86.70	86.54	-3.22%	-
Jul 29, 2026	89.58	89.58	89.58	89.58	89.41	0.49%	-
Jul 28, 2026	89.14	89.14	89.14	89.14	88.97	-0.38%	-
Jul 27, 2026	86.98	89.48	86.98	89.48	89.31	6.70%	20
Jul 24, 2026	83.86	83.86	83.86	83.86	83.70	1.08%	-
Jul 23, 2026	82.96	82.96	82.96	82.96	82.80	-1.89%	-
Jul 22, 2026	84.56	84.56	84.56	84.56	84.40	-0.05%	-
Jul 21, 2026	84.60	84.60	84.60	84.60	84.44	-2.98%	-
Jul 20, 2026	87.20	87.20	87.20	87.20	87.03	-1.82%	-
Jul 17, 2026	88.82	88.82	88.82	88.82	88.65	1.09%	-
Jul 16, 2026	87.86	87.86	87.86	87.86	87.69	-1.44%	-
Jul 15, 2026	84.34	89.14	84.34	89.14	88.97	5.57%	60
Jul 14, 2026	84.44	84.44	84.44	84.44	84.28	0.19%	-
Jul 13, 2026	84.28	84.28	84.28	84.28	84.12	0.91%	-
Jul 10, 2026	83.52	83.52	83.52	83.52	83.36	-0.33%	-
Jul 9, 2026	81.38	83.80	81.38	83.80	83.64	2.15%	240
Jul 8, 2026	83.06	83.06	82.04	82.04	81.88	-2.26%	125
Jul 7, 2026	83.66	83.94	83.66	83.94	83.78	-0.12%	381
Jul 6, 2026	82.02	84.04	82.02	84.04	83.88	1.52%	50
Jul 3, 2026	81.92	82.78	81.92	82.78	82.62	2.53%	500
Jul 2, 2026	80.74	80.74	80.74	80.74	80.59	1.28%	-
Jul 1, 2026	79.72	79.72	79.72	79.72	79.57	3.13%	-
Jun 30, 2026	77.30	77.30	77.30	77.30	77.15	-2.50%	-
Jun 29, 2026	79.28	79.28	79.28	79.28	79.13	-1.64%	-
Jun 26, 2026	80.60	80.60	80.60	80.60	80.45	-3.66%	-
Jun 25, 2026	80.28	83.66	80.28	83.66	83.50	3.00%	45
Jun 24, 2026	82.02	82.02	81.22	81.22	81.07	-3.10%	1
Jun 23, 2026	84.26	84.26	83.82	83.82	83.66	-0.83%	15
Jun 22, 2026	84.52	84.52	84.52	84.52	84.36	0.07%	-
Jun 19, 2026	84.46	84.46	84.46	84.46	84.30	-	-
Jun 18, 2026	84.46	84.46	84.46	84.46	84.30	-1.01%	-
Jun 17, 2026	84.76	85.32	84.76	85.32	85.16	1.69%	250