FRA:KTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	47.46	47.46	47.46	47.46	-	-0.54%	-
Apr 22, 2026	47.54	48.20	47.54	47.72	47.72	-0.05%	2,979
Apr 21, 2026	48.20	49.15	47.75	47.75	47.75	-1.18%	762
Apr 20, 2026	49.01	49.01	48.16	48.32	48.32	-0.14%	214
Apr 17, 2026	48.04	48.39	48.04	48.39	48.39	0.11%	-
Apr 16, 2026	47.56	48.33	47.56	48.33	48.33	0.81%	-
Apr 15, 2026	48.58	49.50	47.94	47.94	47.94	-2.44%	110
Apr 14, 2026	48.81	49.62	48.81	49.14	49.14	-3.51%	649
Apr 13, 2026	50.93	50.93	50.93	50.93	50.93	1.64%	100
Apr 10, 2026	50.10	50.11	50.00	50.11	50.11	-0.48%	331
Apr 9, 2026	49.80	50.42	49.80	50.35	50.35	0.40%	863
Apr 8, 2026	49.30	50.15	49.30	50.15	50.15	1.26%	-
Apr 7, 2026	49.83	50.69	49.53	49.53	49.53	-0.20%	370
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