FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.83	10.83	10.78	10.78	-	-0.32%	-
Aug 25, 2026	10.78	10.81	10.77	10.81	10.81	0.51%	-
Aug 24, 2026	10.77	10.77	10.76	10.76	10.76	-0.19%	-
Aug 21, 2026	10.77	10.81	10.77	10.78	10.78	2.18%	-
Aug 20, 2026	10.74	10.74	10.55	10.55	10.55	-3.17%	-
Aug 19, 2026	10.66	10.89	10.66	10.89	10.89	-1.13%	-
Aug 18, 2026	10.98	11.06	10.98	11.02	11.02	2.75%	-
Aug 17, 2026	10.75	10.75	10.72	10.72	10.72	0.42%	-
Aug 14, 2026	10.67	10.68	10.66	10.68	10.68	-0.14%	-
Aug 13, 2026	10.65	10.69	10.65	10.69	10.69	-2.46%	-
Aug 12, 2026	10.76	10.96	10.76	10.96	10.96	0.55%	-
Aug 11, 2026	10.90	10.90	10.90	10.90	10.90	0.79%	-
Aug 10, 2026	10.83	10.86	10.82	10.82	10.82	-3.31%	-
Aug 7, 2026	11.03	11.19	11.03	11.19	11.19	3.33%	-
Aug 6, 2026	10.87	10.88	10.83	10.83	10.83	0.89%	-
Aug 5, 2026	10.71	10.73	10.67	10.73	10.73	-4.24%	-
Aug 4, 2026	11.10	11.21	11.10	11.21	11.21	0.72%	-
Aug 3, 2026	11.31	11.31	11.13	11.13	11.13	-0.09%	-
Jul 31, 2026	11.12	11.14	10.99	11.14	11.14	0.18%	62
Jul 30, 2026	10.88	11.12	10.88	11.12	11.12	-0.85%	-
Jul 29, 2026	11.19	11.21	11.17	11.21	11.21	5.21%	-
Jul 28, 2026	10.67	10.69	10.66	10.66	10.66	-1.84%	-
Jul 27, 2026	10.84	10.86	10.84	10.86	10.86	2.45%	-
Jul 24, 2026	10.51	10.60	10.51	10.60	10.60	1.29%	-
Jul 23, 2026	10.55	10.55	10.46	10.46	10.46	-0.76%	-
Jul 22, 2026	10.54	10.54	10.52	10.54	10.54	0.09%	-
Jul 21, 2026	10.52	10.53	10.49	10.53	10.53	1.10%	-
Jul 20, 2026	10.41	10.42	10.40	10.42	10.42	1.86%	-
Jul 17, 2026	10.23	10.25	10.23	10.23	10.23	-0.82%	-
Jul 16, 2026	10.38	10.38	10.31	10.31	10.31	0.05%	75
Jul 15, 2026	10.35	10.35	10.31	10.31	10.31	-0.87%	-
Jul 14, 2026	10.28	10.40	10.27	10.40	10.40	4.83%	-
Jul 13, 2026	9.85	9.92	9.85	9.92	9.92	-0.32%	-
Jul 10, 2026	10.01	10.01	9.94	9.95	9.95	-1.46%	-
Jul 9, 2026	9.98	10.10	9.98	10.10	10.10	0.90%	-
Jul 8, 2026	10.04	10.05	10.01	10.01	10.01	-2.82%	-
Jul 7, 2026	10.21	10.31	10.21	10.30	10.30	0.15%	-
Jul 6, 2026	10.31	10.31	10.26	10.28	10.28	0.73%	-
Jul 3, 2026	10.21	10.21	10.20	10.21	10.21	1.54%	-
Jul 2, 2026	9.90	10.05	9.90	10.05	10.05	1.49%	-
Jul 1, 2026	9.88	9.90	9.87	9.90	9.90	-1.23%	-
Jun 30, 2026	10.03	10.03	10.03	10.03	10.03	-0.74%	-
Jun 29, 2026	10.30	10.30	10.10	10.10	10.10	0.50%	500
Jun 26, 2026	10.16	10.17	10.05	10.05	10.05	-0.10%	-
Jun 25, 2026	10.05	10.07	10.05	10.06	10.06	-1.18%	-
Jun 24, 2026	10.17	10.18	10.13	10.18	10.18	1.55%	-
Jun 23, 2026	10.12	10.12	10.03	10.03	10.03	-5.34%	-
Jun 22, 2026	10.51	10.59	10.51	10.59	10.59	-0.38%	-
Jun 19, 2026	10.59	10.63	10.54	10.63	10.63	-1.76%	-
Jun 18, 2026	10.72	10.82	10.72	10.82	10.82	2.66%	-