FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.45	10.45	10.33	10.33	10.33	-0.31%	-
Mar 26, 2026	10.30	10.36	10.30	10.36	10.36	-1.97%	-
Mar 25, 2026	10.72	10.72	10.54	10.57	10.57	-0.64%	1,567
Mar 24, 2026	10.73	10.89	10.64	10.64	10.64	-0.93%	31
Mar 23, 2026	10.45	10.74	10.41	10.74	10.74	-1.56%	-
Mar 20, 2026	10.93	10.93	10.91	10.91	10.91	0.94%	-
Mar 19, 2026	10.85	10.85	10.81	10.81	10.81	-1.08%	-
Mar 18, 2026	11.06	11.06	10.93	10.93	10.93	0.44%	-
Mar 17, 2026	10.86	10.88	10.86	10.88	10.88	0.26%	-
Mar 16, 2026	10.87	10.87	10.85	10.85	10.85	-1.40%	20
Mar 13, 2026	10.96	11.05	10.96	11.00	11.00	-0.90%	-
Mar 12, 2026	11.10	11.10	11.10	11.10	11.10	-1.32%	-
Mar 11, 2026	11.25	11.26	11.25	11.25	11.25	1.79%	-
Mar 10, 2026	11.06	11.29	11.05	11.05	11.05	-0.41%	115
Mar 9, 2026	10.81	11.10	10.77	11.10	11.10	-0.36%	400
Mar 6, 2026	11.28	11.32	11.14	11.14	11.14	-1.40%	-
Mar 5, 2026	11.32	11.32	11.30	11.30	11.30	-1.41%	-
Mar 4, 2026	11.15	11.54	11.15	11.46	11.46	0.42%	221
Mar 3, 2026	11.72	11.72	11.41	11.41	11.41	-4.69%	-
Mar 2, 2026	12.09	12.10	11.97	11.97	11.97	-1.30%	-
Feb 27, 2026	12.19	12.22	12.13	12.13	12.13	1.76%	-
Feb 26, 2026	11.86	11.92	11.86	11.92	11.92	-0.02%	-
Feb 25, 2026	11.84	11.92	11.84	11.92	11.92	-0.90%	-
Feb 24, 2026	12.04	12.04	11.99	12.03	12.03	-4.78%	-
Feb 23, 2026	12.52	12.64	12.52	12.64	12.64	2.75%	-
Feb 20, 2026	12.34	12.34	12.30	12.30	12.30	0.03%	-
Feb 19, 2026	12.29	12.30	12.29	12.29	12.29	-0.61%	-
Feb 18, 2026	12.35	12.39	12.35	12.37	12.37	0.63%	-
Feb 17, 2026	12.24	12.29	12.24	12.29	12.29	-0.52%	-
Feb 16, 2026	12.32	12.37	12.32	12.36	12.36	-	-
Feb 13, 2026	12.25	12.36	12.25	12.36	12.36	-1.69%	-
Feb 12, 2026	12.56	12.57	12.55	12.57	12.57	0.32%	-
Feb 11, 2026	12.51	12.53	12.51	12.53	12.53	1.99%	-
Feb 10, 2026	12.21	12.28	12.18	12.28	12.28	1.79%	-
Feb 9, 2026	12.15	12.22	12.07	12.07	12.07	-4.12%	-
Feb 6, 2026	12.40	12.59	12.39	12.59	12.59	2.14%	-
Feb 5, 2026	12.34	12.34	12.32	12.32	12.32	-2.04%	-
Feb 4, 2026	12.49	12.58	12.49	12.58	12.58	2.73%	57
Feb 3, 2026	12.26	12.28	12.24	12.24	12.24	3.45%	-
Feb 2, 2026	12.03	12.03	11.72	11.84	11.84	-1.73%	200
Jan 30, 2026	12.40	12.40	12.04	12.04	12.04	-	500
Jan 29, 2026	12.04	12.04	12.04	12.04	12.04	-	-
Jan 28, 2026	12.25	12.25	12.02	12.04	12.04	-1.84%	200
Jan 27, 2026	12.27	12.27	12.27	12.27	12.27	-0.71%	-
Jan 26, 2026	12.35	12.39	12.35	12.36	12.36	0.72%	-
Jan 23, 2026	12.31	12.31	12.27	12.27	12.27	-2.57%	-
Jan 22, 2026	12.54	12.59	12.54	12.59	12.59	4.51%	-
Jan 21, 2026	12.06	12.07	12.05	12.05	12.05	0.43%	-
Jan 20, 2026	12.30	12.34	12.00	12.00	12.00	-3.80%	200
Jan 19, 2026	12.26	12.47	12.25	12.47	12.47	1.60%	146