FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	48.95	49.63	48.95	49.63	49.63	0.97%	69
Apr 1, 2026	49.26	49.35	49.15	49.15	49.15	-1.03%	3
Mar 31, 2026	50.01	50.91	49.66	49.66	49.66	-2.32%	905
Mar 30, 2026	50.15	51.06	50.15	50.84	50.41	2.26%	342
Mar 27, 2026	49.80	49.80	49.72	49.72	49.29	-0.20%	290
Mar 26, 2026	49.35	49.82	49.35	49.82	49.39	0.46%	-
Mar 25, 2026	48.95	49.59	48.95	49.59	49.16	0.25%	-
Mar 24, 2026	48.86	49.46	48.80	49.46	49.04	1.22%	8
Mar 23, 2026	48.50	48.87	48.50	48.87	48.45	0.99%	10
Mar 20, 2026	48.64	49.36	48.39	48.39	47.97	-0.54%	5,235
Mar 19, 2026	48.80	48.99	48.47	48.65	48.23	-0.60%	888
Mar 18, 2026	49.83	49.83	48.95	48.95	48.53	-2.34%	100
Mar 17, 2026	50.21	50.21	49.48	50.12	49.69	1.15%	250
Mar 16, 2026	47.51	49.75	47.51	49.55	49.13	3.64%	800
Mar 13, 2026	47.62	47.81	47.17	47.81	47.40	1.53%	753
Mar 12, 2026	47.58	48.14	47.09	47.09	46.69	-1.37%	1,364
Mar 11, 2026	49.37	49.37	47.75	47.75	47.34	-2.06%	340
Mar 10, 2026	49.69	49.69	48.64	48.75	48.33	-2.32%	50
Mar 9, 2026	49.60	50.66	49.60	49.91	49.48	-0.74%	22
Mar 6, 2026	49.67	50.28	49.67	50.28	49.85	0.24%	138
Mar 5, 2026	50.13	50.16	50.07	50.16	49.73	-0.42%	1,264
Mar 4, 2026	50.15	50.95	50.15	50.37	49.94	-0.63%	101
Mar 3, 2026	51.11	51.11	50.69	50.69	50.26	-3.45%	-
Mar 2, 2026	52.01	52.50	51.99	52.50	52.05	0.88%	716
Feb 27, 2026	50.49	52.04	50.46	52.04	51.60	2.56%	1,330
Feb 26, 2026	50.42	50.74	50.42	50.74	50.31	-0.02%	3
Feb 25, 2026	51.22	52.20	50.75	50.75	50.32	-2.05%	210
Feb 24, 2026	50.83	51.81	50.77	51.81	51.37	1.63%	14
Feb 23, 2026	49.31	51.20	49.31	50.98	50.54	2.33%	78
Feb 20, 2026	49.43	49.82	49.43	49.82	49.39	-1.11%	-
Feb 19, 2026	50.41	50.41	50.38	50.38	49.95	-1.16%	107
Feb 18, 2026	50.10	50.97	50.10	50.97	50.53	1.15%	594
Feb 17, 2026	52.42	52.98	50.39	50.39	49.96	-4.06%	243
Feb 16, 2026	52.90	52.90	52.52	52.52	52.07	-0.45%	10
Feb 13, 2026	51.81	52.76	51.81	52.76	52.31	1.44%	710
Feb 12, 2026	52.14	52.53	52.01	52.01	51.57	0.78%	42
Feb 11, 2026	50.81	51.85	50.56	51.61	51.17	0.98%	240
Feb 10, 2026	50.50	51.29	50.50	51.11	50.67	0.49%	330
Feb 9, 2026	51.13	51.13	49.93	50.86	50.43	0.39%	2,026
Feb 6, 2026	50.75	51.41	50.66	50.66	50.23	-0.59%	844
Feb 5, 2026	49.92	51.02	49.92	50.96	50.52	1.51%	27
Feb 4, 2026	49.00	50.45	48.01	50.20	49.77	-0.20%	252
Feb 3, 2026	49.20	50.30	49.18	50.30	49.87	1.50%	285
Feb 2, 2026	49.11	50.09	49.11	49.56	49.13	0.80%	1,027
Jan 30, 2026	47.65	49.16	47.65	49.16	48.74	2.78%	90
Jan 29, 2026	47.56	48.63	47.56	47.83	47.42	-0.43%	2,190
Jan 28, 2026	49.00	49.44	48.04	48.04	47.62	-1.61%	4,853
Jan 27, 2026	48.83	49.57	48.82	48.82	48.40	-0.76%	139
Jan 26, 2026	48.50	49.40	48.40	49.20	48.77	0.04%	245
Jan 23, 2026	48.81	49.57	48.81	49.18	48.75	0.72%	200