FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	59.63	59.87	59.63	59.87	59.87	-0.66%	102
Nov 12, 2026	60.18	61.26	59.72	60.27	60.27	2.31%	770
Nov 11, 2026	58.87	58.91	58.87	58.91	58.91	0.32%	350
Nov 10, 2026	58.58	60.11	58.58	58.72	58.72	-0.69%	1,069
Nov 9, 2026	58.85	59.13	58.74	59.13	59.13	-0.22%	207
Nov 6, 2026	59.05	59.26	59.05	59.26	59.26	-0.75%	-
Nov 5, 2026	59.26	59.71	59.26	59.71	59.71	3.74%	100
Nov 4, 2026	57.61	57.61	57.56	57.56	57.56	-2.21%	358
Nov 3, 2026	58.86	58.86	58.86	58.86	58.86	-0.37%	-
Nov 2, 2026	57.60	59.08	57.60	59.08	59.08	1.77%	-
Oct 30, 2026	58.81	59.90	58.05	58.05	58.05	4.18%	34
Oct 29, 2026	55.85	55.91	55.49	55.72	55.72	0.61%	118
Oct 28, 2026	55.38	55.38	55.38	55.38	55.38	-1.21%	-
Oct 27, 2026	56.06	56.06	56.06	56.06	56.06	-0.97%	128
Oct 26, 2026	56.37	57.00	56.37	56.61	56.61	-0.42%	807
Oct 23, 2026	57.66	57.66	56.85	56.85	56.85	-0.73%	472
Oct 22, 2026	55.40	57.27	55.40	57.27	57.27	1.26%	648
Oct 21, 2026	56.56	56.56	56.56	56.56	56.56	0.95%	-
Oct 20, 2026	56.03	56.03	56.03	56.03	56.03	-0.88%	25
Oct 19, 2026	56.43	57.19	56.43	56.53	56.53	-0.75%	277
Oct 16, 2026	56.00	56.96	55.72	56.96	56.96	2.74%	314
Oct 15, 2026	55.44	55.44	55.44	55.44	55.44	-1.02%	-
Oct 14, 2026	54.45	56.01	54.45	56.01	56.01	0.45%	765
Oct 13, 2026	55.76	55.76	55.76	55.76	55.76	0.90%	80
Oct 12, 2026	54.38	55.26	54.38	55.26	55.26	1.96%	15
Oct 9, 2026	53.54	54.20	53.54	54.20	54.20	3.04%	47
Oct 8, 2026	52.60	52.60	52.60	52.60	52.60	-1.00%	-
Oct 7, 2026	52.65	53.66	52.65	53.13	53.13	3.15%	501
Oct 6, 2026	51.70	51.70	51.51	51.51	51.51	-0.87%	89
Oct 5, 2026	51.56	51.96	51.56	51.96	51.96	0.80%	3
Oct 2, 2026	51.81	51.81	51.55	51.55	51.55	0.37%	61
Oct 1, 2026	50.55	51.59	50.54	51.36	51.36	-1.78%	766
Sep 30, 2026	51.37	52.29	51.37	52.29	52.29	0.81%	843
Sep 29, 2026	52.33	52.33	52.33	52.33	51.87	-1.00%	15
Sep 28, 2026	52.45	52.86	52.45	52.86	52.40	0.32%	10
Sep 25, 2026	53.07	53.07	52.69	52.69	52.23	-1.40%	135
Sep 24, 2026	53.53	54.50	53.44	53.44	52.97	-0.78%	10
Sep 23, 2026	52.99	53.86	52.99	53.86	53.39	1.07%	-
Sep 22, 2026	51.98	53.41	51.98	53.29	52.82	1.18%	1,292
Sep 21, 2026	52.81	52.81	52.43	52.67	52.21	-0.32%	115
Sep 18, 2026	53.81	53.81	52.84	52.84	52.38	-2.38%	-
Sep 17, 2026	53.65	54.13	53.65	54.13	53.66	-0.28%	9
Sep 16, 2026	53.34	54.28	53.34	54.28	53.80	1.06%	-
Sep 15, 2026	53.62	53.71	53.62	53.71	53.24	-0.19%	-
Sep 14, 2026	53.53	54.00	53.53	53.81	53.34	0.09%	269
Sep 11, 2026	53.34	54.31	53.34	53.76	53.29	0.49%	100
Sep 10, 2026	54.10	54.10	53.50	53.50	53.03	-0.13%	120
Sep 9, 2026	52.54	53.57	52.54	53.57	53.10	3.00%	15
Sep 8, 2026	52.01	52.01	52.01	52.01	51.55	-0.13%	-
Sep 7, 2026	52.32	52.90	52.08	52.08	51.62	-1.59%	70