FRA:KRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.90	72.90	72.90	72.90	-	0.69%	-
Jun 2, 2026	72.40	72.40	72.40	72.40	72.40	-1.30%	-
Jun 1, 2026	73.35	73.35	73.35	73.35	73.35	-0.20%	-
May 29, 2026	73.50	73.50	73.50	73.50	73.50	-1.21%	-
May 28, 2026	74.40	74.40	74.40	74.40	74.40	0.34%	-
May 27, 2026	74.15	74.15	74.15	74.15	74.15	0.20%	113
May 26, 2026	75.35	75.35	74.00	74.00	74.00	-2.25%	113
May 25, 2026	75.70	75.70	75.70	75.70	75.70	1.20%	-
May 22, 2026	74.80	74.80	74.80	74.80	74.80	-0.80%	-
May 21, 2026	75.40	75.40	75.40	75.40	75.40	0.40%	-
May 20, 2026	75.10	75.10	75.10	75.10	75.10	0.81%	-
May 19, 2026	72.80	74.50	72.80	74.50	74.50	3.47%	227
May 18, 2026	72.00	72.00	72.00	72.00	72.00	-0.55%	-
May 15, 2026	71.95	72.70	71.90	72.40	72.40	0.07%	143
May 14, 2026	72.35	72.35	72.35	72.35	72.35	0.91%	3
May 13, 2026	71.30	71.70	71.30	71.70	71.70	1.85%	2
May 12, 2026	70.40	70.40	70.40	70.40	70.40	-2.70%	-
May 11, 2026	72.35	72.35	72.35	72.35	72.35	0.21%	-
May 8, 2026	72.50	72.50	72.20	72.20	72.20	-0.96%	169
May 7, 2026	72.90	72.90	72.90	72.90	72.90	0.28%	1
May 6, 2026	72.15	72.70	72.15	72.70	72.70	2.25%	228
May 5, 2026	71.40	71.40	71.10	71.10	71.10	-1.11%	160
May 4, 2026	72.90	72.90	71.90	71.90	71.90	-1.10%	221
Apr 30, 2026	69.80	72.70	69.80	72.70	72.70	4.38%	28
Apr 29, 2026	68.95	69.65	68.70	69.65	69.65	2.80%	88
Apr 28, 2026	67.75	67.75	67.75	67.75	67.75	0.44%	-
Apr 27, 2026	67.45	67.45	67.45	67.45	67.45	0.07%	-
Apr 24, 2026	67.40	67.40	67.40	67.40	67.40	-0.74%	-
Apr 23, 2026	67.35	67.90	67.35	67.90	67.90	-0.88%	22
Apr 22, 2026	68.50	68.50	68.50	68.50	68.50	-0.44%	-
Apr 21, 2026	68.80	68.80	68.80	68.80	68.80	1.62%	-
Apr 20, 2026	67.70	67.70	67.70	67.70	67.70	-0.88%	-
Apr 17, 2026	67.45	68.30	67.45	68.30	68.30	1.49%	134
Apr 16, 2026	67.30	67.30	67.30	67.30	67.30	-0.44%	-
Apr 15, 2026	67.25	67.60	67.25	67.60	67.60	1.43%	1
Apr 14, 2026	66.65	66.65	66.65	66.65	66.65	-2.06%	-
Apr 13, 2026	68.05	68.05	68.05	68.05	68.05	0.52%	15
Apr 10, 2026	67.70	67.70	67.70	67.70	67.70	-0.44%	-
Apr 9, 2026	67.80	68.00	67.80	68.00	68.00	-0.69%	300
Apr 8, 2026	70.15	70.15	68.30	69.45	68.47	1.31%	40
Apr 7, 2026	68.55	68.55	68.55	68.55	67.58	2.85%	-
Apr 2, 2026	66.65	66.65	66.65	66.65	65.71	-2.63%	-
Apr 1, 2026	68.60	68.60	68.45	68.45	67.48	0.59%	90
Mar 31, 2026	68.65	68.65	68.05	68.05	67.09	1.72%	7
Mar 30, 2026	66.90	66.90	66.90	66.90	65.96	-0.15%	-
Mar 27, 2026	66.80	67.00	66.80	67.00	66.05	0.60%	15
Mar 26, 2026	66.80	67.40	66.60	66.60	65.66	0.68%	473
Mar 25, 2026	64.60	66.15	64.60	66.15	65.22	1.85%	30
Mar 24, 2026	64.80	64.95	64.80	64.95	64.03	-0.84%	50
Mar 23, 2026	65.65	65.65	65.50	65.50	64.58	-1.06%	17