FRA:KTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.84	11.08	10.80	10.80	10.80	-2.88%	40
Jun 25, 2026	11.12	11.12	11.12	11.12	11.12	-1.24%	-
Jun 24, 2026	11.16	11.26	11.16	11.26	11.26	0.54%	1,070
Jun 23, 2026	11.06	11.20	11.06	11.20	11.20	0.18%	160
Jun 22, 2026	11.24	11.24	11.18	11.18	11.18	-1.24%	100
Jun 19, 2026	11.32	11.32	11.32	11.32	11.32	0.35%	-
Jun 18, 2026	11.28	11.28	11.28	11.28	11.28	-1.74%	-
Jun 17, 2026	11.48	11.48	11.48	11.48	11.48	-2.38%	-
Jun 16, 2026	11.76	11.76	11.76	11.76	11.76	-2.81%	-
Jun 15, 2026	11.70	12.10	11.70	12.10	12.10	2.54%	840
Jun 12, 2026	11.80	11.80	11.80	11.80	11.80	-0.34%	-
Jun 11, 2026	11.84	11.84	11.84	11.84	11.84	-1.82%	-
Jun 10, 2026	11.84	12.06	11.84	12.06	12.06	0.84%	400
Jun 9, 2026	11.96	11.96	11.96	11.96	11.96	-0.17%	-
Jun 8, 2026	11.98	11.98	11.98	11.98	11.98	-3.07%	-
Jun 5, 2026	12.16	12.36	12.16	12.36	12.36	0.49%	500
Jun 4, 2026	12.22	12.30	12.22	12.30	12.30	-0.97%	10
Jun 3, 2026	12.12	12.42	12.12	12.42	12.42	2.31%	1,000
Jun 2, 2026	12.14	12.14	12.14	12.14	12.14	-3.65%	-
Jun 1, 2026	12.60	12.60	12.60	12.60	12.60	1.78%	-
May 29, 2026	12.26	12.38	12.26	12.38	12.38	0.16%	82
May 28, 2026	12.28	12.36	12.28	12.36	12.36	-0.32%	10
May 27, 2026	12.36	12.40	12.36	12.40	12.40	-0.80%	100
May 26, 2026	12.50	12.50	12.50	12.50	12.50	-0.16%	-
May 25, 2026	12.52	12.52	12.52	12.52	12.52	1.79%	-
May 22, 2026	12.04	12.30	12.04	12.30	12.30	4.24%	102
May 21, 2026	11.80	11.80	11.80	11.80	11.80	-4.07%	-
May 20, 2026	11.98	12.30	11.98	12.30	12.30	1.15%	150
May 19, 2026	12.20	12.20	12.16	12.16	12.16	-0.98%	132
May 18, 2026	12.28	12.28	12.28	12.28	12.28	-0.16%	-
May 15, 2026	11.88	12.30	11.88	12.30	12.30	0.49%	250
May 14, 2026	12.24	12.24	12.24	12.24	12.24	-1.77%	-
May 13, 2026	12.34	12.46	12.34	12.46	12.46	0.16%	200
May 12, 2026	11.24	12.44	11.24	12.44	12.44	5.25%	100
May 11, 2026	11.82	11.82	11.82	11.82	11.82	-0.34%	-
May 8, 2026	11.86	11.86	11.86	11.86	11.86	-0.34%	-
May 7, 2026	11.90	11.90	11.90	11.90	11.90	-0.50%	150
May 6, 2026	11.56	11.96	11.56	11.96	11.96	1.01%	50
May 5, 2026	11.84	11.84	11.84	11.84	11.84	-1.33%	-
May 4, 2026	12.00	12.00	12.00	12.00	12.00	3.45%	-
Apr 30, 2026	11.60	11.60	11.60	11.60	11.60	-0.17%	-
Apr 29, 2026	11.62	11.62	11.62	11.62	11.62	-1.53%	-
Apr 28, 2026	11.80	11.80	11.80	11.80	11.80	-0.51%	-
Apr 27, 2026	11.86	11.86	11.86	11.86	11.86	-1.50%	-
Apr 24, 2026	12.04	12.04	12.04	12.04	12.04	-3.53%	-
Apr 23, 2026	12.48	12.48	12.48	12.48	12.48	0.32%	-
Apr 22, 2026	12.44	12.44	12.44	12.44	12.44	5.07%	-
Apr 21, 2026	11.84	11.84	11.84	11.84	11.84	0.51%	-
Apr 20, 2026	11.78	11.78	11.78	11.78	11.78	-1.34%	-
Apr 17, 2026	11.94	11.94	11.94	11.94	11.94	0.67%	200