FRA:KR51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	83.86	83.86	83.86	83.86	83.86	1.08%	-
Jul 23, 2026	82.96	82.96	82.96	82.96	82.96	-1.89%	-
Jul 22, 2026	84.56	84.56	84.56	84.56	84.56	-0.05%	-
Jul 21, 2026	84.60	84.60	84.60	84.60	84.60	-2.98%	-
Jul 20, 2026	87.20	87.20	87.20	87.20	87.20	-1.82%	-
Jul 17, 2026	88.82	88.82	88.82	88.82	88.82	1.09%	-
Jul 16, 2026	87.86	87.86	87.86	87.86	87.86	-1.44%	-
Jul 15, 2026	84.34	89.14	84.34	89.14	89.14	5.57%	60
Jul 14, 2026	84.44	84.44	84.44	84.44	84.44	0.19%	-
Jul 13, 2026	84.28	84.28	84.28	84.28	84.28	0.91%	-
Jul 10, 2026	83.52	83.52	83.52	83.52	83.52	-0.33%	-
Jul 9, 2026	81.38	83.80	81.38	83.80	83.80	2.15%	240
Jul 8, 2026	83.06	83.06	82.04	82.04	82.04	-2.26%	125
Jul 7, 2026	83.66	83.94	83.66	83.94	83.94	-0.12%	381
Jul 6, 2026	82.02	84.04	82.02	84.04	84.04	1.52%	50
Jul 3, 2026	81.92	82.78	81.92	82.78	82.78	2.53%	500
Jul 2, 2026	80.74	80.74	80.74	80.74	80.74	1.28%	-
Jul 1, 2026	79.72	79.72	79.72	79.72	79.72	3.13%	-
Jun 30, 2026	77.30	77.30	77.30	77.30	77.30	-2.50%	-
Jun 29, 2026	79.28	79.28	79.28	79.28	79.28	-1.64%	-
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%	-