FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	9.76	9.77	9.76	9.77	-	-1.65%	-
Apr 22, 2026	9.92	9.94	9.92	9.94	9.94	-1.21%	-
Apr 21, 2026	10.07	10.07	10.06	10.06	10.06	-2.09%	-
Apr 20, 2026	10.24	10.28	10.24	10.28	10.28	-0.48%	255
Apr 17, 2026	10.18	10.33	10.18	10.33	10.33	0.73%	-
Apr 16, 2026	10.25	10.25	10.24	10.25	10.25	-0.49%	-
Apr 15, 2026	10.28	10.30	10.28	10.30	10.30	-0.63%	-
Apr 14, 2026	10.30	10.37	10.30	10.37	10.37	0.39%	-
Apr 13, 2026	10.30	10.33	10.30	10.33	10.33	-0.58%	-
Apr 10, 2026	10.35	10.39	10.35	10.39	10.39	-0.48%	-
Apr 9, 2026	10.45	10.45	10.41	10.44	10.44	-2.61%	-
Apr 8, 2026	10.57	10.72	10.57	10.72	10.72	3.63%	-
Apr 7, 2026	10.35	10.35	10.34	10.34	10.34	-0.23%	-
Apr 2, 2026	10.41	10.41	10.36	10.36	10.36	-1.45%	-
Apr 1, 2026	10.55	10.55	10.52	10.52	10.52	2.46%	-
Mar 31, 2026	10.16	10.26	10.16	10.26	10.26	0.39%	-
Mar 30, 2026	10.13	10.22	10.13	10.22	10.22	-1.05%	-
Mar 27, 2026	10.45	10.45	10.33	10.33	10.12	-0.31%	-
Mar 26, 2026	10.30	10.36	10.30	10.36	10.15	-1.97%	-
Mar 25, 2026	10.72	10.72	10.54	10.57	10.35	-0.64%	1,567
Mar 24, 2026	10.73	10.89	10.64	10.64	10.42	-0.93%	31
Mar 23, 2026	10.45	10.74	10.41	10.74	10.51	-1.56%	-
Mar 20, 2026	10.93	10.93	10.91	10.91	10.68	0.94%	-
Mar 19, 2026	10.85	10.85	10.81	10.81	10.58	-1.08%	-
Mar 18, 2026	11.06	11.06	10.93	10.93	10.70	0.44%	-
Mar 17, 2026	10.86	10.88	10.86	10.88	10.65	0.26%	-
Mar 16, 2026	10.87	10.87	10.85	10.85	10.62	-1.40%	20
Mar 13, 2026	10.96	11.05	10.96	11.00	10.77	-0.90%	-
Mar 12, 2026	11.10	11.10	11.10	11.10	10.87	-1.32%	-
Mar 11, 2026	11.25	11.26	11.25	11.25	11.02	1.79%	-
Mar 10, 2026	11.06	11.29	11.05	11.05	10.82	-0.41%	115
Mar 9, 2026	10.81	11.10	10.77	11.10	10.87	-0.36%	400
Mar 6, 2026	11.28	11.32	11.14	11.14	10.91	-1.40%	-
Mar 5, 2026	11.32	11.32	11.30	11.30	11.06	-1.41%	-
Mar 4, 2026	11.15	11.54	11.15	11.46	11.22	0.42%	221
Mar 3, 2026	11.72	11.72	11.41	11.41	11.17	-4.69%	-
Mar 2, 2026	12.09	12.10	11.97	11.97	11.72	-1.30%	-
Feb 27, 2026	12.19	12.22	12.13	12.13	11.88	1.76%	-
Feb 26, 2026	11.86	11.92	11.86	11.92	11.67	-0.02%	-
Feb 25, 2026	11.84	11.92	11.84	11.92	11.67	-0.90%	-
Feb 24, 2026	12.04	12.04	11.99	12.03	11.78	-4.78%	-
Feb 23, 2026	12.52	12.64	12.52	12.64	12.37	2.75%	-
Feb 20, 2026	12.34	12.34	12.30	12.30	12.04	0.03%	-
Feb 19, 2026	12.29	12.30	12.29	12.29	12.04	-0.61%	-
Feb 18, 2026	12.35	12.39	12.35	12.37	12.11	0.63%	-
Feb 17, 2026	12.24	12.29	12.24	12.29	12.03	-0.52%	-
Feb 16, 2026	12.32	12.37	12.32	12.36	12.10	-	-
Feb 13, 2026	12.25	12.36	12.25	12.36	12.10	-1.69%	-
Feb 12, 2026	12.56	12.57	12.55	12.57	12.30	0.32%	-
Feb 11, 2026	12.51	12.53	12.51	12.53	12.27	1.99%	-