FRA:KST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.40	11.40	11.34	11.34	11.34	-2.58%	-
Sep 17, 2026	11.61	11.64	11.56	11.64	11.64	2.42%	43
Sep 16, 2026	11.31	11.37	11.31	11.37	11.37	1.07%	-
Sep 15, 2026	11.17	11.25	11.17	11.25	11.25	0.27%	-
Sep 14, 2026	11.29	11.29	11.22	11.22	11.22	-0.97%	-
Sep 11, 2026	11.19	11.33	11.18	11.33	11.33	2.81%	-
Sep 10, 2026	11.21	11.21	11.02	11.02	11.02	-1.43%	-
Sep 9, 2026	11.27	11.28	11.18	11.18	11.18	0.63%	-
Sep 8, 2026	11.08	11.11	11.05	11.11	11.11	-2.07%	-
Sep 7, 2026	11.31	11.34	11.31	11.34	11.34	2.58%	-
Sep 4, 2026	11.02	11.06	11.02	11.06	11.06	-0.90%	-
Sep 3, 2026	11.10	11.44	11.10	11.16	11.16	2.53%	700
Sep 2, 2026	10.91	10.91	10.88	10.88	10.88	-1.23%	-
Sep 1, 2026	10.95	11.02	10.77	11.02	11.02	2.47%	180
Aug 31, 2026	10.78	10.78	10.75	10.75	10.75	-0.56%	-
Aug 28, 2026	10.81	10.81	10.81	10.81	10.81	0.19%	-
Aug 27, 2026	10.76	10.79	10.76	10.79	10.79	0.14%	-
Aug 26, 2026	10.83	10.83	10.78	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%	-