FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	10.52	10.54	10.50	10.54	10.54	-0.75%	1
Jun 16, 2026	10.60	10.64	10.60	10.62	10.62	0.19%	-
Jun 15, 2026	10.46	10.62	10.46	10.60	10.60	1.92%	-
Jun 12, 2026	10.29	10.40	10.29	10.40	10.40	3.48%	-
Jun 11, 2026	10.15	10.15	10.05	10.05	10.05	-0.35%	-
Jun 10, 2026	10.14	10.14	10.09	10.09	10.09	-1.47%	-
Jun 9, 2026	10.20	10.24	10.20	10.24	10.24	-2.15%	-
Jun 8, 2026	10.20	10.46	10.20	10.46	10.46	1.95%	-
Jun 5, 2026	10.29	10.47	10.26	10.26	10.26	-2.29%	138
Jun 4, 2026	10.34	10.50	10.34	10.50	10.50	-2.23%	191
Jun 3, 2026	10.53	10.74	10.51	10.74	10.74	3.47%	1
Jun 2, 2026	10.36	10.38	10.36	10.38	10.38	-0.29%	-
Jun 1, 2026	10.44	10.44	10.41	10.41	10.41	-1.33%	-
May 29, 2026	10.56	10.56	10.55	10.55	10.55	1.34%	-
May 28, 2026	10.35	10.41	10.35	10.41	10.41	-0.86%	-
May 27, 2026	10.44	10.50	10.44	10.50	10.50	-0.66%	-
May 26, 2026	10.52	10.57	10.49	10.57	10.57	0.96%	-
May 25, 2026	10.45	10.47	10.44	10.47	10.47	0.34%	-
May 22, 2026	10.47	10.47	10.40	10.44	10.44	1.71%	-
May 21, 2026	10.27	10.29	10.26	10.26	10.26	0.69%	-
May 20, 2026	10.09	10.19	10.09	10.19	10.19	-0.24%	-
May 19, 2026	10.28	10.46	10.22	10.22	10.22	-0.05%	365
May 18, 2026	10.05	10.22	10.05	10.22	10.22	-3.63%	-
May 15, 2026	10.60	10.61	10.60	10.61	10.61	-0.38%	-
May 14, 2026	10.60	10.65	10.60	10.65	10.65	2.16%	-
May 13, 2026	10.45	10.46	10.42	10.42	10.42	-1.47%	-
May 12, 2026	10.57	10.58	10.57	10.58	10.58	-1.81%	-