FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.36	11.36	11.32	11.32	11.32	-0.26%	-
Oct 22, 2026	11.32	11.35	11.28	11.35	11.35	1.11%	-
Oct 21, 2026	11.22	11.22	11.20	11.22	11.22	0.72%	-
Oct 20, 2026	11.15	11.15	11.12	11.14	11.14	-0.22%	-
Oct 19, 2026	11.18	11.18	11.17	11.17	11.17	0.04%	-
Oct 16, 2026	11.20	11.23	11.16	11.16	11.16	0.59%	-
Oct 15, 2026	11.08	11.11	11.08	11.10	11.10	-1.42%	-
Oct 14, 2026	11.29	11.29	11.26	11.26	11.26	-0.35%	-
Oct 13, 2026	11.32	11.33	11.30	11.30	11.30	1.89%	500
Oct 12, 2026	11.14	11.14	11.09	11.09	11.09	0.27%	180
Oct 9, 2026	11.09	11.09	11.05	11.06	11.06	0.05%	-
Oct 8, 2026	10.98	11.05	10.98	11.05	11.05	-0.67%	-
Oct 7, 2026	11.25	11.25	11.13	11.13	11.13	-1.29%	-
Oct 6, 2026	11.28	11.28	11.27	11.27	11.27	1.49%	-
Oct 5, 2026	11.16	11.18	11.11	11.11	11.11	-1.86%	-
Oct 2, 2026	11.12	11.32	11.12	11.32	11.32	2.40%	-
Oct 1, 2026	11.03	11.05	11.02	11.05	11.05	-2.64%	-
Sep 30, 2026	11.38	11.38	11.35	11.35	11.35	0.93%	-
Sep 29, 2026	11.22	11.25	11.22	11.25	11.25	-0.19%	-
Sep 28, 2026	11.48	11.49	11.44	11.49	11.27	0.35%	-
Sep 25, 2026	11.45	11.45	11.41	11.45	11.23	1.87%	-
Sep 24, 2026	11.27	11.28	11.24	11.24	11.02	-2.22%	-
Sep 23, 2026	11.39	11.50	11.39	11.50	11.27	-0.69%	-
Sep 22, 2026	11.35	11.58	11.35	11.58	11.35	0.83%	-
Sep 21, 2026	11.47	11.48	11.45	11.48	11.26	1.23%	-
Sep 18, 2026	11.40	11.40	11.34	11.34	11.12	-2.58%	-
Sep 17, 2026	11.61	11.64	11.56	11.64	11.41	2.42%	43
Sep 16, 2026	11.31	11.37	11.31	11.37	11.14	1.07%	-
Sep 15, 2026	11.17	11.25	11.17	11.25	11.03	0.27%	-
Sep 14, 2026	11.29	11.29	11.22	11.22	11.00	-0.97%	-
Sep 11, 2026	11.19	11.33	11.18	11.33	11.10	2.81%	-
Sep 10, 2026	11.21	11.21	11.02	11.02	10.80	-1.43%	-
Sep 9, 2026	11.27	11.28	11.18	11.18	10.96	0.63%	-
Sep 8, 2026	11.08	11.11	11.05	11.11	10.89	-2.07%	-
Sep 7, 2026	11.31	11.34	11.31	11.34	11.12	2.58%	-
Sep 4, 2026	11.02	11.06	11.02	11.06	10.84	-0.90%	-
Sep 3, 2026	11.10	11.44	11.10	11.16	10.94	2.53%	700
Sep 2, 2026	10.91	10.91	10.88	10.88	10.67	-1.23%	-
Sep 1, 2026	10.95	11.02	10.77	11.02	10.80	2.47%	180
Aug 31, 2026	10.78	10.78	10.75	10.75	10.54	-0.56%	-
Aug 28, 2026	10.81	10.81	10.81	10.81	10.60	0.19%	-
Aug 27, 2026	10.76	10.79	10.76	10.79	10.58	0.14%	-
Aug 26, 2026	10.83	10.83	10.78	10.78	10.57	-0.32%	-
Aug 25, 2026	10.78	10.81	10.77	10.81	10.60	0.51%	-
Aug 24, 2026	10.77	10.77	10.76	10.76	10.55	-0.19%	-
Aug 21, 2026	10.77	10.81	10.77	10.78	10.57	2.18%	-
Aug 20, 2026	10.74	10.74	10.55	10.55	10.34	-3.17%	-
Aug 19, 2026	10.66	10.89	10.66	10.89	10.68	-1.13%	-
Aug 18, 2026	10.98	11.06	10.98	11.02	10.80	2.75%	-
Aug 17, 2026	10.75	10.75	10.72	10.72	10.51	0.42%	-